Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 5.740 | 5.920 | 5.640 | 5.640 | 5.482 | 10,099 |
| 2025-02-25 | 5.720 | 5.860 | 5.700 | 5.700 | 5.540 | 9,083 |
| 2025-02-24 | 5.940 | 5.940 | 5.780 | 5.780 | 5.618 | 5,689 |
| 2025-02-21 | 6.040 | 6.100 | 5.860 | 5.900 | 5.735 | 7,373 |
| 2025-02-20 | 5.800 | 6.040 | 5.800 | 6.000 | 5.832 | 5,396 |
| 2025-02-19 | 6.060 | 6.060 | 5.780 | 5.780 | 5.618 | 14,109 |
| 2025-02-18 | 5.800 | 6.100 | 5.760 | 6.000 | 5.832 | 14,655 |
| 2025-02-17 | 5.720 | 5.880 | 5.720 | 5.760 | 5.599 | 10,195 |
| 2025-02-14 | 5.840 | 5.900 | 5.620 | 5.720 | 5.560 | 12,201 |
| 2025-02-13 | 5.780 | 5.900 | 5.700 | 5.740 | 5.579 | 13,822 |
| 2025-02-12 | 5.760 | 5.860 | 5.680 | 5.680 | 5.521 | 10,412 |
| 2025-02-11 | 5.600 | 5.800 | 5.540 | 5.780 | 5.618 | 18,919 |
| 2025-02-10 | 5.660 | 5.660 | 5.580 | 5.580 | 5.424 | 14,893 |
| 2025-02-07 | 5.860 | 5.880 | 5.660 | 5.700 | 5.540 | 39,486 |
| 2025-02-06 | 5.860 | 5.920 | 5.860 | 5.860 | 5.696 | 19,744 |
| 2025-02-05 | 5.920 | 5.980 | 5.860 | 5.920 | 5.754 | 16,778 |
| 2025-02-04 | 5.880 | 6.000 | 5.860 | 5.980 | 5.813 | 23,735 |
| 2025-02-03 | 6.200 | 6.280 | 5.680 | 5.920 | 5.754 | 84,559 |
| 2025-01-31 | 6.620 | 6.620 | 6.000 | 6.280 | 6.104 | 247,080 |
| 2025-01-30 | 7.900 | 8.020 | 7.720 | 7.820 | 7.601 | 28,111 |
| 2025-01-29 | 7.860 | 7.940 | 7.820 | 7.920 | 7.698 | 40,343 |
| 2025-01-28 | 7.900 | 7.900 | 7.760 | 7.860 | 7.640 | 11,783 |
| 2025-01-27 | 7.860 | 8.040 | 7.740 | 7.860 | 7.640 | 30,720 |
| 2025-01-24 | 7.860 | 7.880 | 7.740 | 7.800 | 7.582 | 15,729 |
| 2025-01-23 | 7.860 | 7.860 | 7.740 | 7.800 | 7.582 | 22,712 |
| 2025-01-22 | 7.460 | 7.840 | 7.460 | 7.800 | 7.582 | 30,701 |
| 2025-01-21 | 7.420 | 7.420 | 7.340 | 7.400 | 7.193 | 2,759 |
| 2025-01-20 | 7.400 | 7.420 | 7.280 | 7.420 | 7.212 | 8,615 |
| 2025-01-17 | 7.300 | 7.340 | 7.220 | 7.340 | 7.134 | 8,151 |
| 2025-01-16 | 7.360 | 7.380 | 7.240 | 7.300 | 7.096 | 2,728 |
| 2025-01-15 | 7.320 | 7.360 | 7.240 | 7.320 | 7.115 | 3,230 |
| 2025-01-14 | 7.400 | 7.440 | 7.300 | 7.380 | 7.173 | 8,823 |
| 2025-01-13 | 7.280 | 7.380 | 7.260 | 7.380 | 7.173 | 8,692 |
| 2025-01-10 | 7.380 | 7.380 | 7.180 | 7.260 | 7.057 | 10,011 |
| 2025-01-09 | 7.340 | 7.340 | 7.020 | 7.340 | 7.134 | 13,193 |
| 2025-01-08 | 7.560 | 7.560 | 7.340 | 7.340 | 7.134 | 14,288 |
| 2025-01-07 | 7.340 | 7.500 | 7.280 | 7.480 | 7.270 | 20,930 |
| 2025-01-06 | 7.200 | 7.340 | 7.180 | 7.340 | 7.134 | 22,728 |
| 2025-01-03 | 7.220 | 7.260 | 7.120 | 7.160 | 6.959 | 10,365 |
| 2025-01-02 | 7.140 | 7.400 | 7.140 | 7.200 | 6.998 | 13,756 |
| 2024-12-31 | 6.980 | 7.100 | 6.980 | 7.100 | 6.901 | 325 |
| 2024-12-30 | 7.080 | 7.080 | 6.980 | 7.060 | 6.862 | 3,687 |
| 2024-12-27 | 7.120 | 7.140 | 7.000 | 7.100 | 6.901 | 7,924 |
| 2024-12-24 | 6.940 | 7.120 | 6.940 | 7.120 | 6.921 | 3,509 |
| 2024-12-23 | 6.940 | 6.980 | 6.860 | 6.960 | 6.765 | 6,020 |
| 2024-12-20 | 7.000 | 7.000 | 6.780 | 6.900 | 6.707 | 4,944 |
| 2024-12-19 | 7.140 | 7.140 | 6.900 | 7.000 | 6.804 | 4,234 |
| 2024-12-18 | 7.240 | 7.240 | 7.100 | 7.180 | 6.979 | 5,767 |
| 2024-12-17 | 7.000 | 7.240 | 7.000 | 7.160 | 6.959 | 15,509 |
| 2024-12-16 | 6.860 | 7.260 | 6.860 | 7.160 | 6.959 | 32,382 |
| 2024-12-13 | 6.780 | 6.900 | 6.740 | 6.900 | 6.707 | 11,024 |
| 2024-12-12 | 6.740 | 6.900 | 6.740 | 6.820 | 6.629 | 4,863 |
| 2024-12-11 | 6.820 | 6.900 | 6.740 | 6.740 | 6.551 | 2,130 |
| 2024-12-10 | 6.900 | 6.900 | 6.820 | 6.820 | 6.629 | 8,869 |
| 2024-12-09 | 6.900 | 6.900 | 6.840 | 6.900 | 6.707 | 24,158 |
| 2024-12-06 | 6.700 | 6.940 | 6.500 | 6.860 | 6.668 | 34,329 |
| 2024-12-05 | 6.480 | 6.680 | 6.480 | 6.680 | 6.493 | 4,626 |
| 2024-12-04 | 6.540 | 6.540 | 6.460 | 6.480 | 6.298 | 1,783 |
| 2024-12-03 | 6.600 | 6.600 | 6.400 | 6.540 | 6.357 | 4,019 |
| 2024-12-02 | 6.800 | 6.800 | 6.500 | 6.600 | 6.415 | 2,225 |
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.