Guillemot Corporation S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.640	4.640	4.480	4.600	4.471	4,399
2026-02-03	4.690	4.690	4.550	4.600	4.471	2,734
2026-02-02	4.750	4.750	4.620	4.700	4.568	4,152
2026-01-30	4.600	4.740	4.600	4.740	4.607	11,858
2026-01-29	4.560	4.600	4.520	4.560	4.432	6,883
2026-01-28	4.660	4.660	4.500	4.560	4.432	5,074
2026-01-27	4.500	4.620	4.500	4.620	4.491	9,242
2026-01-26	4.400	4.600	4.400	4.500	4.374	4,576
2026-01-23	4.390	4.530	4.340	4.530	4.403	9,592
2026-01-22	4.400	4.420	4.340	4.420	4.296	5,891
2026-01-21	4.360	4.510	4.360	4.440	4.316	28,752
2026-01-20	4.360	4.390	4.300	4.360	4.238	2,083
2026-01-19	4.360	4.400	4.300	4.400	4.277	4,062
2026-01-16	4.430	4.430	4.320	4.360	4.238	947
2026-01-15	4.400	4.430	4.330	4.430	4.306	4,168
2026-01-14	4.280	4.400	4.240	4.400	4.277	8,353
2026-01-13	4.440	4.440	4.260	4.280	4.160	15,528
2026-01-12	4.360	4.430	4.350	4.430	4.306	3,219
2026-01-09	4.440	4.440	4.390	4.430	4.306	10,280
2026-01-08	4.500	4.500	4.440	4.440	4.316	4,473
2026-01-07	4.540	4.540	4.440	4.500	4.374	11,636
2026-01-06	4.470	4.540	4.470	4.540	4.413	3,472
2026-01-05	4.560	4.560	4.450	4.500	4.374	7,935
2026-01-02	4.640	4.640	4.490	4.590	4.461	18,438
2025-12-31	4.690	4.690	4.550	4.600	4.471	10,278
2025-12-30	4.560	4.800	4.550	4.790	4.656	13,215
2025-12-29	4.590	4.690	4.440	4.640	4.510	6,643
2025-12-24	4.540	4.540	4.400	4.410	4.286	3,855
2025-12-23	4.670	4.670	4.500	4.500	4.374	11,903
2025-12-22	4.680	4.690	4.540	4.640	4.510	4,314
2025-12-19	4.540	4.680	4.540	4.680	4.549	3,238
2025-12-18	4.600	4.660	4.560	4.560	4.432	1,423
2025-12-17	4.550	4.660	4.550	4.570	4.442	11,310
2025-12-16	4.700	4.700	4.540	4.540	4.413	34,248
2025-12-15	4.670	4.700	4.600	4.700	4.568	3,578
2025-12-12	4.900	4.910	4.670	4.670	4.539	10,885
2025-12-11	4.700	4.900	4.700	4.900	4.763	444,233
2025-12-10	4.640	4.700	4.620	4.700	4.568	1,794
2025-12-09	4.700	4.750	4.690	4.690	4.559	2,488
2025-12-08	4.720	4.750	4.520	4.700	4.568	14,004
2025-12-05	4.830	4.830	4.600	4.750	4.617	4,564
2025-12-04	4.800	4.830	4.640	4.800	4.666	7,322
2025-12-03	4.650	4.750	4.520	4.750	4.617	101,268
2025-12-02	4.740	4.740	4.560	4.650	4.520	5,526
2025-12-01	4.740	4.840	4.700	4.700	4.568	4,598
2025-11-28	4.600	4.720	4.600	4.720	4.588	3,439
2025-11-27	4.600	4.600	4.360	4.600	4.471	8,034
2025-11-26	4.740	4.740	4.600	4.600	4.471	1,765
2025-11-25	4.780	4.800	4.720	4.740	4.607	2,028
2025-11-24	4.690	4.750	4.660	4.750	4.617	4,104
2025-11-21	4.500	4.780	4.500	4.690	4.559	9,476
2025-11-20	4.510	4.600	4.400	4.500	4.374	6,870
2025-11-19	4.570	4.600	4.340	4.510	4.384	7,568
2025-11-18	4.580	4.580	4.540	4.540	4.413	372
2025-11-17	4.530	4.600	4.430	4.580	4.452	6,192
2025-11-14	4.580	4.700	4.160	4.530	4.403	148,020
2025-11-13	4.740	4.740	4.630	4.660	4.529	7,170
2025-11-12	4.770	4.790	4.660	4.660	4.529	909
2025-11-11	4.730	4.770	4.720	4.770	4.636	816
2025-11-10	4.700	4.730	4.640	4.730	4.598	560

← NewerPage 4 of 22 · 1,284 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.