Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	15.240	15.300	14.880	14.960	13.732	24,450
2022-02-09	15.440	15.660	15.240	15.260	14.007	18,738
2022-02-08	15.240	15.340	14.880	15.340	14.081	23,686
2022-02-07	16.100	16.320	15.280	15.340	14.081	34,122
2022-02-04	15.980	16.180	15.820	15.900	14.595	23,391
2022-02-03	15.980	16.320	15.780	15.980	14.668	25,874
2022-02-02	16.260	16.500	15.800	15.820	14.521	58,508
2022-02-01	15.940	16.620	15.700	16.100	14.778	67,518
2022-01-31	16.100	16.380	15.520	15.900	14.595	88,679
2022-01-28	15.000	16.460	14.520	16.380	15.035	163,578
2022-01-27	13.640	14.160	13.100	14.060	12.906	33,056
2022-01-26	13.840	14.280	13.820	13.940	12.796	27,985
2022-01-25	13.460	13.940	13.420	13.740	12.612	53,549
2022-01-24	14.020	14.320	13.080	13.280	12.190	84,930
2022-01-21	14.800	14.800	13.900	14.240	13.071	81,588
2022-01-20	14.800	15.320	14.360	15.060	13.824	38,506
2022-01-19	15.300	15.340	14.640	14.700	13.493	38,280
2022-01-18	14.880	15.360	14.600	15.340	14.081	77,380
2022-01-17	14.420	14.900	14.280	14.780	13.567	35,055
2022-01-14	14.460	14.460	14.120	14.380	13.199	35,406
2022-01-13	14.180	14.800	14.140	14.560	13.365	36,655
2022-01-12	14.180	14.560	13.920	14.280	13.108	43,366
2022-01-11	13.920	14.240	13.820	14.020	12.869	21,578
2022-01-10	14.360	14.520	13.680	13.820	12.685	45,645
2022-01-07	13.840	14.600	13.460	14.460	13.273	61,823
2022-01-06	14.040	14.220	13.640	13.740	12.612	30,081
2022-01-05	14.240	14.460	14.020	14.440	13.254	33,537
2022-01-04	14.620	14.760	14.100	14.340	13.163	29,413
2022-01-03	14.700	14.800	14.460	14.720	13.511	33,463
2021-12-31	14.800	14.960	14.720	14.780	13.567	1,529
2021-12-30	14.740	14.960	14.660	14.900	13.677	10,948
2021-12-29	14.860	14.900	14.660	14.740	13.530	9,498
2021-12-28	14.640	15.060	14.640	14.760	13.548	12,934
2021-12-27	15.100	15.440	14.460	14.740	13.530	27,106
2021-12-24	15.200	15.200	14.960	14.960	13.732	1,986
2021-12-23	15.240	15.240	14.940	15.100	13.860	8,176
2021-12-22	15.000	15.240	14.880	15.220	13.970	11,770
2021-12-21	14.560	15.040	14.520	14.900	13.677	15,693
2021-12-20	14.520	14.560	13.900	14.460	13.273	50,328
2021-12-17	15.500	15.520	14.580	14.800	13.585	56,305
2021-12-16	15.800	16.160	15.500	15.500	14.227	31,582
2021-12-15	15.180	15.720	15.080	15.600	14.319	30,834
2021-12-14	15.640	15.900	15.120	15.160	13.915	32,040
2021-12-13	16.500	16.500	15.660	15.700	14.411	28,143
2021-12-10	16.100	16.600	16.020	16.320	14.980	22,493
2021-12-09	16.500	16.780	16.120	16.120	14.797	22,597
2021-12-08	16.640	16.720	16.020	16.420	15.072	58,999
2021-12-07	15.740	16.800	15.660	16.540	15.182	117,860
2021-12-06	15.840	15.880	15.140	15.540	14.264	40,932
2021-12-03	15.200	15.880	15.200	15.800	14.503	63,059
2021-12-02	15.160	15.360	14.600	15.200	13.952	47,418
2021-12-01	14.800	15.600	14.780	15.520	14.246	36,305
2021-11-30	14.840	15.040	14.400	14.700	13.493	39,439
2021-11-29	13.800	14.680	13.800	14.600	13.401	50,225
2021-11-26	13.840	14.100	13.420	13.900	12.759	37,032
2021-11-25	14.000	14.240	13.840	14.240	13.071	18,483
2021-11-24	13.800	14.080	13.580	13.840	12.704	20,632
2021-11-23	14.700	14.700	13.680	13.800	12.667	47,969
2021-11-22	14.780	14.940	14.580	14.700	13.493	10,257
2021-11-19	14.500	15.040	14.500	14.680	13.475	28,784

← NewerPage 21 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.