Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.670 | 4.800 | 4.570 | 4.720 | 4.588 | 133,817 |
| 2025-11-06 | 4.850 | 4.850 | 4.600 | 4.650 | 4.520 | 5,485 |
| 2025-11-05 | 4.890 | 4.890 | 4.840 | 4.840 | 4.704 | 4,583 |
| 2025-11-04 | 4.900 | 4.930 | 4.840 | 4.890 | 4.753 | 8,475 |
| 2025-11-03 | 5.120 | 5.120 | 4.660 | 4.900 | 4.763 | 16,472 |
| 2025-10-31 | 4.970 | 5.180 | 4.970 | 5.120 | 4.977 | 14,125 |
| 2025-10-30 | 4.950 | 4.970 | 4.920 | 4.970 | 4.831 | 7,333 |
| 2025-10-29 | 4.920 | 4.980 | 4.900 | 4.950 | 4.811 | 970 |
| 2025-10-28 | 4.950 | 4.950 | 4.900 | 4.920 | 4.782 | 1,635 |
| 2025-10-27 | 4.960 | 4.990 | 4.920 | 4.950 | 4.811 | 710 |
| 2025-10-24 | 4.890 | 4.960 | 4.890 | 4.960 | 4.821 | 2,343 |
| 2025-10-23 | 4.730 | 4.960 | 4.730 | 4.890 | 4.753 | 3,566 |
| 2025-10-22 | 4.750 | 4.750 | 4.680 | 4.730 | 4.598 | 4,200 |
| 2025-10-21 | 4.720 | 4.920 | 4.720 | 4.780 | 4.646 | 7,451 |
| 2025-10-20 | 4.670 | 4.820 | 4.670 | 4.800 | 4.666 | 2,920 |
| 2025-10-17 | 4.850 | 4.890 | 4.660 | 4.700 | 4.568 | 8,176 |
| 2025-10-16 | 4.940 | 4.940 | 4.820 | 4.850 | 4.714 | 5,535 |
| 2025-10-15 | 4.960 | 5.040 | 4.880 | 4.970 | 4.831 | 14,103 |
| 2025-10-14 | 5.040 | 5.040 | 4.960 | 5.040 | 4.899 | 4,930 |
| 2025-10-13 | 5.020 | 5.080 | 4.980 | 5.040 | 4.899 | 3,491 |
| 2025-10-10 | 4.990 | 5.100 | 4.990 | 5.100 | 4.957 | 7,418 |
| 2025-10-09 | 4.920 | 5.040 | 4.920 | 4.990 | 4.850 | 3,225 |
| 2025-10-08 | 5.000 | 5.040 | 4.980 | 5.040 | 4.899 | 244 |
| 2025-10-07 | 5.080 | 5.080 | 5.000 | 5.000 | 4.860 | 748 |
| 2025-10-06 | 5.120 | 5.120 | 4.960 | 5.040 | 4.899 | 2,754 |
| 2025-10-03 | 4.900 | 5.120 | 4.900 | 5.120 | 4.977 | 24,596 |
| 2025-10-02 | 4.960 | 5.000 | 4.900 | 4.920 | 4.782 | 5,365 |
| 2025-10-01 | 5.000 | 5.000 | 4.960 | 4.960 | 4.821 | 2,888 |
| 2025-09-30 | 5.060 | 5.060 | 4.940 | 5.000 | 4.860 | 11,782 |
| 2025-09-29 | 5.020 | 5.100 | 4.920 | 5.060 | 4.918 | 10,626 |
| 2025-09-26 | 5.060 | 5.100 | 5.020 | 5.040 | 4.899 | 11,025 |
| 2025-09-25 | 5.280 | 5.280 | 4.920 | 5.060 | 4.918 | 30,532 |
| 2025-09-24 | 5.380 | 5.400 | 5.320 | 5.320 | 5.171 | 1,968 |
| 2025-09-23 | 5.460 | 5.460 | 5.380 | 5.380 | 5.229 | 1,072 |
| 2025-09-22 | 5.340 | 5.440 | 5.340 | 5.440 | 5.288 | 1,961 |
| 2025-09-19 | 5.400 | 5.440 | 5.360 | 5.360 | 5.210 | 2,274 |
| 2025-09-18 | 5.520 | 5.520 | 5.400 | 5.400 | 5.249 | 817 |
| 2025-09-17 | 5.540 | 5.540 | 5.420 | 5.520 | 5.365 | 1,949 |
| 2025-09-16 | 5.540 | 5.540 | 5.460 | 5.520 | 5.365 | 1,271 |
| 2025-09-15 | 5.580 | 5.580 | 5.480 | 5.500 | 5.346 | 836 |
| 2025-09-12 | 5.440 | 5.660 | 5.440 | 5.580 | 5.424 | 5,676 |
| 2025-09-11 | 5.400 | 5.480 | 5.340 | 5.440 | 5.288 | 1,531 |
| 2025-09-10 | 5.400 | 5.400 | 5.320 | 5.400 | 5.249 | 1,825 |
| 2025-09-09 | 5.400 | 5.400 | 5.300 | 5.400 | 5.249 | 3,654 |
| 2025-09-08 | 5.380 | 5.440 | 5.360 | 5.440 | 5.288 | 1,786 |
| 2025-09-05 | 5.480 | 5.480 | 5.340 | 5.480 | 5.327 | 4,812 |
| 2025-09-04 | 5.400 | 5.560 | 5.400 | 5.480 | 5.327 | 6,300 |
| 2025-09-03 | 5.440 | 5.440 | 5.340 | 5.400 | 5.249 | 1,873 |
| 2025-09-02 | 5.660 | 5.660 | 5.360 | 5.440 | 5.288 | 9,060 |
| 2025-09-01 | 5.720 | 5.740 | 5.540 | 5.600 | 5.443 | 8,028 |
| 2025-08-29 | 5.600 | 5.720 | 5.460 | 5.700 | 5.540 | 29,599 |
| 2025-08-28 | 5.500 | 5.680 | 5.460 | 5.580 | 5.424 | 21,356 |
| 2025-08-27 | 5.280 | 5.560 | 5.280 | 5.420 | 5.268 | 35,637 |
| 2025-08-26 | 5.180 | 5.340 | 5.100 | 5.300 | 5.152 | 7,771 |
| 2025-08-25 | 5.380 | 5.380 | 5.220 | 5.220 | 5.074 | 5,714 |
| 2025-08-22 | 5.240 | 5.460 | 5.240 | 5.380 | 5.229 | 5,175 |
| 2025-08-21 | 5.240 | 5.360 | 5.180 | 5.240 | 5.093 | 8,159 |
| 2025-08-20 | 5.120 | 5.280 | 5.100 | 5.240 | 5.093 | 18,934 |
| 2025-08-19 | 5.020 | 5.260 | 5.020 | 5.160 | 5.015 | 16,215 |
| 2025-08-18 | 5.060 | 5.100 | 4.970 | 5.060 | 4.918 | 6,238 |
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.