Guillemot Corporation S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	4.340	4.460	4.230	4.320	4.320	6,707
2026-07-24	4.480	4.480	4.440	4.460	4.460	615
2026-07-23	4.580	4.580	4.460	4.480	4.480	772
2026-07-22	4.640	4.640	4.480	4.580	4.580	1,303
2026-07-21	4.500	4.640	4.460	4.640	4.640	1,582
2026-07-20	4.360	4.600	4.200	4.500	4.500	11,560
2026-07-17	4.240	4.340	4.240	4.320	4.320	2,646
2026-07-16	4.280	4.530	4.180	4.430	4.430	20,159
2026-07-15	4.240	4.240	4.200	4.240	4.240	320
2026-07-14	4.240	4.280	4.200	4.200	4.200	4,147
2026-07-13	4.340	4.340	4.200	4.240	4.240	1,003
2026-07-10	4.300	4.310	4.200	4.310	4.310	421
2026-07-09	4.300	4.310	4.260	4.300	4.300	240
2026-07-08	4.320	4.340	4.220	4.300	4.300	1,535
2026-07-07	4.260	4.300	4.220	4.300	4.300	190
2026-07-06	4.260	4.260	4.200	4.260	4.260	89
2026-07-03	4.240	4.240	4.230	4.230	4.230	68
2026-07-02	4.280	4.280	4.200	4.200	4.200	422
2026-07-01	4.240	4.280	4.200	4.280	4.280	681
2026-06-30	4.160	4.240	4.120	4.240	4.240	1,962
2026-06-29	4.280	4.320	4.120	4.120	4.120	6,776
2026-06-26	4.200	4.240	4.120	4.240	4.240	2,799
2026-06-25	4.250	4.250	4.070	4.120	4.120	4,380
2026-06-24	4.420	4.420	4.170	4.250	4.250	8,593
2026-06-23	4.390	4.420	4.200	4.420	4.420	3,789
2026-06-22	4.420	4.420	4.380	4.390	4.390	103,887
2026-06-19	4.440	4.470	4.420	4.420	4.420	103,219
2026-06-18	4.500	4.530	4.410	4.410	4.410	1,582
2026-06-17	4.510	4.510	4.480	4.500	4.500	819
2026-06-16	4.640	4.640	4.600	4.640	4.510	1,236
2026-06-15	4.640	4.640	4.630	4.630	4.500	97
2026-06-12	4.640	4.640	4.560	4.630	4.500	1,431
2026-06-11	4.600	4.640	4.530	4.640	4.510	1,319
2026-06-10	4.640	4.640	4.640	4.640	4.510	646
2026-06-09	4.550	4.680	4.550	4.680	4.549	1,355
2026-06-08	4.650	4.650	4.530	4.570	4.442	3,657
2026-06-05	4.630	4.760	4.630	4.680	4.549	5,050
2026-06-04	4.720	4.760	4.640	4.760	4.627	2,537
2026-06-03	4.640	4.720	4.640	4.720	4.588	1,175
2026-06-02	4.720	4.720	4.680	4.680	4.549	1,320
2026-06-01	4.720	4.820	4.680	4.760	4.627	4,871
2026-05-29	4.850	4.850	4.490	4.790	4.656	7,941
2026-05-28	4.830	4.850	4.810	4.850	4.714	1,042
2026-05-27	4.880	4.900	4.820	4.850	4.714	2,864
2026-05-26	4.850	4.890	4.820	4.890	4.753	1,447
2026-05-25	4.800	4.850	4.720	4.850	4.714	2,104
2026-05-22	4.800	4.800	4.760	4.760	4.627	2,900
2026-05-21	4.800	4.800	4.690	4.800	4.666	4,588
2026-05-20	4.720	4.720	4.720	4.720	4.588	6
2026-05-19	4.740	4.740	4.650	4.720	4.588	1,416
2026-05-18	4.660	4.840	4.620	4.700	4.568	4,925
2026-05-15	4.620	4.780	4.500	4.780	4.646	12,276
2026-05-14	4.640	4.730	4.610	4.620	4.491	23,514
2026-05-13	4.600	4.780	4.590	4.640	4.510	6,670
2026-05-12	4.670	4.680	4.470	4.630	4.500	2,671
2026-05-11	4.620	4.820	4.620	4.680	4.549	8,848
2026-05-08	4.710	4.710	4.680	4.680	4.549	2,094
2026-05-07	4.730	4.730	4.680	4.720	4.588	1,610
2026-05-06	4.770	4.800	4.680	4.760	4.627	4,036
2026-05-05	4.610	4.800	4.610	4.780	4.646	11,644

← NewerPage 2 of 3 · 130 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	0.1300 EUR
2023-06-07	0.2500 EUR
2022-06-15	0.2500 EUR
2021-06-16	0.2500 EUR
2019-07-08	0.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.