Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	4.710	4.720	4.610	4.610	4.481	6,213
2026-04-30	4.360	4.720	4.360	4.720	4.588	64,837
2026-04-29	4.150	4.330	4.150	4.320	4.199	4,943
2026-04-28	4.200	4.200	4.120	4.200	4.082	503
2026-04-27	4.220	4.300	4.180	4.200	4.082	5,234
2026-04-24	4.000	4.250	3.980	4.250	4.131	12,291
2026-04-23	4.100	4.100	3.950	4.000	3.888	3,133
2026-04-22	4.130	4.130	4.080	4.100	3.985	3,593
2026-04-21	4.110	4.120	4.060	4.120	4.005	927
2026-04-20	3.980	4.120	3.980	4.100	3.985	11,628
2026-04-17	4.170	4.170	3.990	4.000	3.888	5,528
2026-04-16	4.070	4.170	4.070	4.150	4.034	1,676
2026-04-15	4.050	4.160	4.000	4.070	3.956	5,089
2026-04-14	3.920	4.080	3.880	4.080	3.966	27,647
2026-04-13	3.980	3.980	3.850	3.880	3.771	11,062
2026-04-10	4.150	4.150	3.920	3.950	3.839	14,648
2026-04-09	4.170	4.170	4.060	4.100	3.985	7,944
2026-04-08	4.260	4.300	4.160	4.170	4.053	105,363
2026-04-07	4.400	4.400	4.220	4.220	4.102	25,121
2026-04-02	4.500	4.500	4.420	4.500	4.374	1,464
2026-04-01	4.590	4.590	4.400	4.500	4.374	12,772
2026-03-31	4.260	4.600	4.260	4.600	4.471	18,809
2026-03-30	4.480	4.480	4.100	4.100	3.985	2,460
2026-03-27	4.480	4.520	4.240	4.520	4.393	6,932
2026-03-26	4.460	4.520	4.360	4.440	4.316	10,673
2026-03-25	4.370	4.440	4.340	4.440	4.316	2,607
2026-03-24	4.340	4.370	4.260	4.370	4.248	1,201
2026-03-23	4.250	4.380	4.140	4.380	4.257	10,111
2026-03-20	4.280	4.320	4.200	4.220	4.102	3,845
2026-03-19	4.350	4.350	4.200	4.280	4.160	1,214
2026-03-18	4.400	4.400	4.220	4.350	4.228	1,915
2026-03-17	4.330	4.400	4.330	4.400	4.277	717
2026-03-16	4.400	4.440	4.360	4.440	4.316	292
2026-03-13	4.390	4.440	4.320	4.400	4.277	1,790
2026-03-12	4.460	4.500	4.330	4.490	4.364	9,858
2026-03-11	4.400	4.470	4.320	4.420	4.296	1,857
2026-03-10	4.220	4.470	4.220	4.400	4.277	3,474
2026-03-09	4.330	4.340	4.120	4.180	4.063	9,448
2026-03-06	4.300	4.300	4.200	4.300	4.180	3,968
2026-03-05	4.320	4.470	4.300	4.300	4.180	8,735
2026-03-04	4.370	4.370	4.260	4.290	4.170	967
2026-03-03	4.300	4.420	3.980	4.380	4.257	60,129
2026-03-02	4.140	4.300	4.060	4.300	4.180	26,528
2026-02-27	4.140	4.200	4.100	4.190	4.073	4,564
2026-02-26	4.120	4.140	4.100	4.140	4.024	1,139
2026-02-25	4.140	4.140	4.100	4.140	4.024	334
2026-02-24	4.100	4.140	4.100	4.140	4.024	4,226
2026-02-23	4.100	4.270	4.100	4.100	3.985	5,731
2026-02-20	4.140	4.160	4.090	4.100	3.985	2,654
2026-02-19	4.240	4.240	4.100	4.140	4.024	3,876
2026-02-18	4.260	4.310	4.180	4.240	4.121	6,931
2026-02-17	4.380	4.380	4.280	4.300	4.180	3,524
2026-02-16	4.340	4.380	4.310	4.380	4.257	2,385
2026-02-13	4.440	4.440	4.340	4.340	4.218	7,241
2026-02-12	4.300	4.400	4.300	4.400	4.277	13,287
2026-02-11	4.500	4.500	4.280	4.280	4.160	7,218
2026-02-10	4.540	4.580	4.480	4.500	4.374	30,831
2026-02-09	4.580	4.580	4.520	4.580	4.452	2,002
2026-02-06	4.580	4.580	4.350	4.550	4.423	7,826
2026-02-05	4.600	4.600	4.480	4.550	4.423	1,966

← NewerPage 3 of 5 · 255 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.