Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.720 | 4.750 | 4.650 | 4.650 | 4.520 | 4,143 |
| 2025-05-22 | 4.750 | 4.780 | 4.750 | 4.760 | 4.627 | 2,538 |
| 2025-05-21 | 4.740 | 4.810 | 4.740 | 4.750 | 4.617 | 20,995 |
| 2025-05-20 | 4.820 | 4.840 | 4.700 | 4.770 | 4.636 | 9,273 |
| 2025-05-19 | 4.980 | 4.980 | 4.840 | 4.840 | 4.704 | 6,876 |
| 2025-05-16 | 4.790 | 4.920 | 4.790 | 4.900 | 4.763 | 8,503 |
| 2025-05-15 | 4.700 | 4.860 | 4.610 | 4.800 | 4.666 | 63,228 |
| 2025-05-14 | 5.040 | 5.060 | 5.000 | 5.000 | 4.860 | 1,098 |
| 2025-05-13 | 4.890 | 5.040 | 4.880 | 5.000 | 4.860 | 17,492 |
| 2025-05-12 | 4.780 | 4.840 | 4.740 | 4.830 | 4.695 | 6,315 |
| 2025-05-09 | 4.870 | 4.870 | 4.800 | 4.810 | 4.675 | 4,251 |
| 2025-05-08 | 4.890 | 4.890 | 4.670 | 4.880 | 4.743 | 10,523 |
| 2025-05-07 | 4.780 | 4.900 | 4.740 | 4.850 | 4.714 | 19,204 |
| 2025-05-06 | 4.700 | 4.780 | 4.650 | 4.780 | 4.646 | 21,570 |
| 2025-05-05 | 4.800 | 4.800 | 4.540 | 4.700 | 4.568 | 19,703 |
| 2025-05-02 | 4.800 | 4.860 | 4.760 | 4.790 | 4.656 | 14,025 |
| 2025-04-30 | 4.980 | 5.000 | 4.880 | 4.980 | 4.841 | 14,014 |
| 2025-04-29 | 4.900 | 5.080 | 4.900 | 5.040 | 4.899 | 4,422 |
| 2025-04-28 | 4.960 | 4.960 | 4.920 | 4.930 | 4.792 | 1,583 |
| 2025-04-25 | 5.040 | 5.040 | 4.880 | 4.960 | 4.821 | 5,504 |
| 2025-04-24 | 4.950 | 5.100 | 4.920 | 5.040 | 4.899 | 9,038 |
| 2025-04-23 | 4.880 | 4.960 | 4.830 | 4.950 | 4.811 | 4,360 |
| 2025-04-22 | 4.920 | 4.960 | 4.840 | 4.880 | 4.743 | 4,086 |
| 2025-04-17 | 4.950 | 5.120 | 4.880 | 4.880 | 4.743 | 8,481 |
| 2025-04-16 | 5.100 | 5.100 | 4.750 | 4.960 | 4.821 | 11,528 |
| 2025-04-15 | 5.120 | 5.120 | 4.960 | 5.100 | 4.957 | 2,697 |
| 2025-04-14 | 5.100 | 5.100 | 5.000 | 5.100 | 4.957 | 1,380 |
| 2025-04-11 | 5.200 | 5.200 | 5.000 | 5.100 | 4.957 | 3,415 |
| 2025-04-10 | 5.200 | 5.260 | 5.020 | 5.080 | 4.938 | 6,668 |
| 2025-04-09 | 5.000 | 5.000 | 4.750 | 4.990 | 4.850 | 20,069 |
| 2025-04-08 | 4.940 | 5.420 | 4.910 | 5.420 | 5.268 | 12,511 |
| 2025-04-07 | 4.990 | 5.100 | 4.820 | 4.980 | 4.841 | 29,860 |
| 2025-04-04 | 5.580 | 5.580 | 5.200 | 5.260 | 5.113 | 24,735 |
| 2025-04-03 | 5.420 | 5.560 | 5.100 | 5.560 | 5.404 | 13,929 |
| 2025-04-02 | 5.580 | 5.700 | 5.500 | 5.660 | 5.501 | 11,033 |
| 2025-04-01 | 5.820 | 5.860 | 5.240 | 5.540 | 5.385 | 23,202 |
| 2025-03-31 | 5.880 | 5.880 | 5.600 | 5.860 | 5.696 | 27,370 |
| 2025-03-28 | 6.100 | 6.300 | 5.920 | 5.920 | 5.754 | 29,422 |
| 2025-03-27 | 5.920 | 6.020 | 5.640 | 5.960 | 5.793 | 14,163 |
| 2025-03-26 | 6.020 | 6.020 | 5.940 | 5.960 | 5.793 | 2,314 |
| 2025-03-25 | 5.960 | 6.020 | 5.880 | 6.020 | 5.851 | 3,827 |
| 2025-03-24 | 6.020 | 6.080 | 5.940 | 5.960 | 5.793 | 10,245 |
| 2025-03-21 | 5.960 | 5.980 | 5.900 | 5.940 | 5.774 | 6,101 |
| 2025-03-20 | 6.000 | 6.000 | 5.900 | 6.000 | 5.832 | 1,841 |
| 2025-03-19 | 5.960 | 6.040 | 5.920 | 6.000 | 5.832 | 9,138 |
| 2025-03-18 | 5.940 | 5.960 | 5.880 | 5.960 | 5.793 | 3,493 |
| 2025-03-17 | 5.940 | 6.080 | 5.860 | 5.900 | 5.735 | 11,324 |
| 2025-03-14 | 5.740 | 5.900 | 5.740 | 5.820 | 5.657 | 4,431 |
| 2025-03-13 | 5.780 | 5.780 | 5.740 | 5.740 | 5.579 | 1,391 |
| 2025-03-12 | 5.900 | 5.900 | 5.760 | 5.760 | 5.599 | 2,072 |
| 2025-03-11 | 5.720 | 5.860 | 5.680 | 5.860 | 5.696 | 17,707 |
| 2025-03-10 | 5.740 | 5.820 | 5.720 | 5.720 | 5.560 | 12,414 |
| 2025-03-07 | 5.880 | 5.960 | 5.720 | 5.840 | 5.676 | 9,294 |
| 2025-03-06 | 5.780 | 6.000 | 5.700 | 5.840 | 5.676 | 20,528 |
| 2025-03-05 | 5.900 | 5.940 | 5.660 | 5.740 | 5.579 | 9,426 |
| 2025-03-04 | 5.860 | 5.940 | 5.720 | 5.940 | 5.774 | 9,855 |
| 2025-03-03 | 5.980 | 5.980 | 5.800 | 5.900 | 5.735 | 3,667 |
| 2025-02-28 | 5.880 | 6.000 | 5.660 | 6.000 | 5.832 | 8,332 |
| 2025-02-27 | 5.600 | 5.920 | 5.600 | 5.840 | 5.676 | 5,639 |
| 2025-02-26 | 5.740 | 5.920 | 5.640 | 5.640 | 5.482 | 10,099 |
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.