Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 4.930 | 5.040 | 4.850 | 5.040 | 4.899 | 9,645 |
| 2025-08-14 | 5.000 | 5.060 | 4.820 | 4.840 | 4.704 | 27,593 |
| 2025-08-13 | 5.020 | 5.100 | 5.020 | 5.060 | 4.918 | 1,105 |
| 2025-08-12 | 5.080 | 5.140 | 5.020 | 5.080 | 4.938 | 6,594 |
| 2025-08-11 | 5.100 | 5.140 | 5.040 | 5.080 | 4.938 | 1,955 |
| 2025-08-08 | 5.100 | 5.160 | 5.020 | 5.120 | 4.977 | 2,853 |
| 2025-08-07 | 5.100 | 5.180 | 5.000 | 5.180 | 5.035 | 5,640 |
| 2025-08-06 | 5.180 | 5.320 | 5.000 | 5.140 | 4.996 | 16,067 |
| 2025-08-05 | 5.180 | 5.180 | 5.080 | 5.140 | 4.996 | 1,254 |
| 2025-08-04 | 5.260 | 5.260 | 5.000 | 5.140 | 4.996 | 5,197 |
| 2025-08-01 | 5.480 | 5.480 | 5.280 | 5.280 | 5.132 | 4,419 |
| 2025-07-31 | 5.220 | 5.480 | 5.220 | 5.460 | 5.307 | 60,272 |
| 2025-07-30 | 5.120 | 5.180 | 5.120 | 5.120 | 4.977 | 1,075 |
| 2025-07-29 | 5.000 | 5.200 | 5.000 | 5.180 | 5.035 | 4,753 |
| 2025-07-28 | 5.000 | 5.060 | 4.980 | 5.000 | 4.860 | 2,858 |
| 2025-07-25 | 5.100 | 5.100 | 4.980 | 4.980 | 4.841 | 893 |
| 2025-07-24 | 5.080 | 5.220 | 5.060 | 5.060 | 4.918 | 3,813 |
| 2025-07-23 | 4.950 | 5.120 | 4.940 | 5.100 | 4.957 | 15,554 |
| 2025-07-22 | 4.900 | 4.940 | 4.900 | 4.940 | 4.802 | 2,463 |
| 2025-07-21 | 4.840 | 4.950 | 4.840 | 4.900 | 4.763 | 6,041 |
| 2025-07-18 | 4.900 | 4.960 | 4.800 | 4.800 | 4.666 | 2,983 |
| 2025-07-17 | 4.960 | 4.960 | 4.860 | 4.900 | 4.763 | 832 |
| 2025-07-16 | 4.920 | 4.940 | 4.860 | 4.940 | 4.802 | 4,869 |
| 2025-07-15 | 4.940 | 4.950 | 4.900 | 4.900 | 4.763 | 761 |
| 2025-07-14 | 4.980 | 5.060 | 4.950 | 4.950 | 4.811 | 2,975 |
| 2025-07-11 | 4.940 | 5.020 | 4.940 | 5.020 | 4.879 | 9,861 |
| 2025-07-10 | 4.900 | 4.990 | 4.860 | 4.980 | 4.841 | 4,995 |
| 2025-07-09 | 5.000 | 5.000 | 4.840 | 4.900 | 4.763 | 9,206 |
| 2025-07-08 | 5.100 | 5.100 | 4.960 | 5.000 | 4.860 | 13,250 |
| 2025-07-07 | 5.040 | 5.100 | 4.970 | 5.100 | 4.957 | 11,614 |
| 2025-07-04 | 5.100 | 5.140 | 4.920 | 4.990 | 4.850 | 9,304 |
| 2025-07-03 | 4.890 | 5.180 | 4.890 | 5.000 | 4.860 | 33,524 |
| 2025-07-02 | 4.840 | 4.920 | 4.800 | 4.890 | 4.753 | 86,923 |
| 2025-07-01 | 4.840 | 4.850 | 4.770 | 4.840 | 4.704 | 7,506 |
| 2025-06-30 | 4.800 | 4.850 | 4.700 | 4.840 | 4.704 | 3,055 |
| 2025-06-27 | 4.740 | 4.790 | 4.740 | 4.770 | 4.636 | 1,482 |
| 2025-06-26 | 4.680 | 4.820 | 4.640 | 4.740 | 4.607 | 3,080 |
| 2025-06-25 | 4.840 | 4.860 | 4.540 | 4.650 | 4.520 | 26,920 |
| 2025-06-24 | 4.800 | 4.810 | 4.760 | 4.800 | 4.666 | 1,320 |
| 2025-06-23 | 4.980 | 4.980 | 4.720 | 4.720 | 4.588 | 8,804 |
| 2025-06-20 | 4.940 | 4.980 | 4.840 | 4.980 | 4.841 | 6,115 |
| 2025-06-19 | 4.980 | 4.980 | 4.900 | 4.980 | 4.841 | 5,010 |
| 2025-06-18 | 4.930 | 4.980 | 4.880 | 4.980 | 4.841 | 9,706 |
| 2025-06-17 | 4.940 | 4.940 | 4.780 | 4.930 | 4.792 | 5,175 |
| 2025-06-16 | 4.560 | 4.980 | 4.560 | 4.980 | 4.841 | 8,521 |
| 2025-06-13 | 4.760 | 4.760 | 4.620 | 4.630 | 4.500 | 1,687 |
| 2025-06-12 | 4.760 | 4.760 | 4.700 | 4.730 | 4.598 | 441 |
| 2025-06-11 | 4.790 | 4.790 | 4.640 | 4.730 | 4.598 | 2,679 |
| 2025-06-10 | 4.720 | 4.760 | 4.660 | 4.760 | 4.627 | 3,100 |
| 2025-06-09 | 4.760 | 4.810 | 4.690 | 4.690 | 4.559 | 3,978 |
| 2025-06-06 | 4.840 | 4.840 | 4.760 | 4.760 | 4.627 | 2,611 |
| 2025-06-05 | 4.950 | 4.960 | 4.650 | 4.800 | 4.666 | 10,173 |
| 2025-06-04 | 4.920 | 4.990 | 4.870 | 4.920 | 4.782 | 3,487 |
| 2025-06-03 | 4.830 | 4.900 | 4.830 | 4.880 | 4.743 | 2,223 |
| 2025-06-02 | 4.870 | 4.870 | 4.790 | 4.820 | 4.685 | 1,946 |
| 2025-05-30 | 4.750 | 4.880 | 4.750 | 4.810 | 4.675 | 8,132 |
| 2025-05-29 | 4.730 | 4.840 | 4.730 | 4.750 | 4.617 | 3,227 |
| 2025-05-28 | 4.720 | 4.830 | 4.710 | 4.730 | 4.598 | 4,696 |
| 2025-05-27 | 4.640 | 4.780 | 4.630 | 4.720 | 4.588 | 7,405 |
| 2025-05-26 | 4.650 | 4.700 | 4.580 | 4.640 | 4.510 | 37,263 |
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.