Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	12.500	12.740	12.060	12.140	11.143	9,369
2022-05-06	12.840	12.940	12.560	12.560	11.529	11,984
2022-05-05	13.180	13.460	12.820	12.840	11.786	14,624
2022-05-04	13.280	13.280	12.880	13.060	11.988	13,228
2022-05-03	12.680	13.180	12.680	13.180	12.098	7,632
2022-05-02	13.300	13.300	12.600	12.780	11.731	23,553
2022-04-29	13.180	13.260	12.760	13.240	12.153	48,279
2022-04-28	12.200	12.300	11.780	12.140	11.143	14,024
2022-04-27	12.220	12.220	11.640	12.180	11.180	20,265
2022-04-26	12.860	12.860	11.920	11.920	10.941	38,651
2022-04-25	12.700	13.080	12.400	12.780	11.731	62,699
2022-04-22	13.100	13.300	12.660	12.860	11.804	50,005
2022-04-21	13.400	13.500	13.100	13.100	12.024	19,880
2022-04-20	13.060	13.380	13.000	13.320	12.226	5,446
2022-04-19	13.100	13.200	12.880	13.060	11.988	5,827
2022-04-14	13.000	13.220	12.960	13.060	11.988	2,818
2022-04-13	13.040	13.180	12.900	13.000	11.933	20,738
2022-04-12	13.200	13.300	13.040	13.300	12.208	8,070
2022-04-11	13.080	13.140	12.900	13.100	12.024	11,139
2022-04-08	12.900	13.120	12.900	13.080	12.006	14,184
2022-04-07	13.420	13.420	12.880	12.900	11.841	23,958
2022-04-06	13.720	13.840	13.320	13.460	12.355	27,305
2022-04-05	14.220	14.280	13.700	13.820	12.685	15,910
2022-04-04	13.820	14.300	13.540	14.120	12.961	49,567
2022-04-01	14.600	14.600	13.880	13.940	12.796	47,214
2022-03-31	14.440	14.720	14.280	14.700	13.493	11,816
2022-03-30	14.460	14.900	14.240	14.580	13.383	16,705
2022-03-29	14.260	14.620	14.100	14.560	13.365	27,601
2022-03-28	14.200	14.700	13.900	14.240	13.071	28,745
2022-03-25	14.900	14.900	13.680	14.200	13.034	78,999
2022-03-24	15.000	15.180	14.860	14.980	13.750	36,618
2022-03-23	14.840	15.000	14.300	15.000	13.769	37,326
2022-03-22	13.980	14.600	13.940	14.500	13.310	16,457
2022-03-21	14.000	14.180	13.720	13.940	12.796	10,345
2022-03-18	13.460	14.200	13.300	14.200	13.034	20,054
2022-03-17	13.400	13.460	13.000	13.380	12.282	15,531
2022-03-16	12.620	13.340	12.620	13.300	12.208	26,242
2022-03-15	12.680	12.860	12.320	12.600	11.566	37,465
2022-03-14	13.400	13.420	12.800	12.880	11.823	25,803
2022-03-11	13.020	13.460	12.820	13.400	12.300	9,579
2022-03-10	13.160	13.160	12.740	12.820	11.767	13,794
2022-03-09	12.500	13.000	12.500	12.960	11.896	22,414
2022-03-08	12.400	12.900	12.000	12.180	11.180	15,750
2022-03-07	12.000	12.580	11.240	12.300	11.290	83,061
2022-03-04	12.600	12.640	12.100	12.400	11.382	40,690
2022-03-03	12.940	13.200	12.580	12.700	11.657	18,970
2022-03-02	12.980	13.140	12.780	13.020	11.951	18,905
2022-03-01	13.740	13.740	12.800	12.880	11.823	27,884
2022-02-28	13.480	13.680	12.980	13.640	12.520	24,605
2022-02-25	13.020	13.780	13.020	13.780	12.649	17,299
2022-02-24	12.900	13.420	12.400	13.220	12.135	89,977
2022-02-23	13.540	13.940	13.540	13.800	12.667	26,544
2022-02-22	13.220	13.940	13.080	13.440	12.337	39,299
2022-02-21	14.220	14.520	13.460	13.500	12.392	47,635
2022-02-18	14.500	14.640	14.200	14.320	13.144	14,583
2022-02-17	14.500	14.720	14.400	14.620	13.420	17,878
2022-02-16	14.740	14.860	14.400	14.540	13.346	20,467
2022-02-15	14.600	14.760	14.360	14.740	13.530	25,613
2022-02-14	14.880	14.880	14.280	14.600	13.401	59,955
2022-02-11	14.880	14.920	14.660	14.840	13.622	20,514

← NewerPage 20 of 22 · 1,281 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.