Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 6.600 | 6.800 | 6.600 | 6.780 | 6.590 | 3,096 |
| 2024-11-28 | 6.680 | 6.700 | 6.600 | 6.600 | 6.415 | 1,460 |
| 2024-11-27 | 6.880 | 6.880 | 6.440 | 6.680 | 6.493 | 5,317 |
| 2024-11-26 | 6.540 | 7.000 | 6.540 | 6.880 | 6.687 | 17,942 |
| 2024-11-25 | 6.140 | 6.520 | 6.140 | 6.520 | 6.337 | 9,380 |
| 2024-11-22 | 6.400 | 6.400 | 6.040 | 6.140 | 5.968 | 13,654 |
| 2024-11-21 | 6.400 | 6.400 | 6.360 | 6.400 | 6.221 | 1,521 |
| 2024-11-20 | 6.360 | 6.480 | 6.360 | 6.480 | 6.298 | 2,778 |
| 2024-11-19 | 6.400 | 6.440 | 6.340 | 6.440 | 6.260 | 63,188 |
| 2024-11-18 | 6.600 | 6.600 | 6.400 | 6.400 | 6.221 | 5,444 |
| 2024-11-15 | 6.600 | 6.640 | 6.500 | 6.600 | 6.415 | 4,817 |
| 2024-11-14 | 6.620 | 6.620 | 6.340 | 6.580 | 6.396 | 20,165 |
| 2024-11-13 | 6.720 | 6.720 | 6.440 | 6.660 | 6.473 | 12,417 |
| 2024-11-12 | 6.560 | 6.720 | 6.500 | 6.720 | 6.532 | 6,501 |
| 2024-11-11 | 6.560 | 6.600 | 6.560 | 6.560 | 6.376 | 2,171 |
| 2024-11-08 | 6.600 | 6.600 | 6.460 | 6.580 | 6.396 | 5,632 |
| 2024-11-07 | 6.660 | 6.680 | 6.560 | 6.640 | 6.454 | 3,182 |
| 2024-11-06 | 6.760 | 6.780 | 6.620 | 6.780 | 6.590 | 3,451 |
| 2024-11-05 | 6.840 | 6.840 | 6.700 | 6.780 | 6.590 | 8,447 |
| 2024-11-04 | 6.860 | 6.880 | 6.740 | 6.880 | 6.687 | 8,581 |
| 2024-11-01 | 6.860 | 6.900 | 6.760 | 6.900 | 6.707 | 13,275 |
| 2024-10-31 | 6.800 | 6.920 | 6.740 | 6.880 | 6.687 | 5,952 |
| 2024-10-30 | 6.880 | 6.900 | 6.720 | 6.820 | 6.629 | 4,418 |
| 2024-10-29 | 6.720 | 6.900 | 6.680 | 6.880 | 6.687 | 9,899 |
| 2024-10-28 | 6.460 | 6.700 | 6.460 | 6.680 | 6.493 | 8,785 |
| 2024-10-25 | 6.560 | 6.560 | 6.460 | 6.500 | 6.318 | 3,279 |
| 2024-10-24 | 6.500 | 6.580 | 6.460 | 6.520 | 6.337 | 3,922 |
| 2024-10-23 | 6.400 | 6.460 | 6.360 | 6.460 | 6.279 | 3,456 |
| 2024-10-22 | 6.440 | 6.500 | 6.260 | 6.400 | 6.221 | 12,995 |
| 2024-10-21 | 6.560 | 6.560 | 6.400 | 6.480 | 6.298 | 5,428 |
| 2024-10-18 | 6.640 | 6.640 | 6.460 | 6.560 | 6.376 | 4,625 |
| 2024-10-17 | 6.660 | 6.660 | 6.240 | 6.640 | 6.454 | 16,679 |
| 2024-10-16 | 6.920 | 6.920 | 6.640 | 6.680 | 6.493 | 5,946 |
| 2024-10-15 | 6.800 | 6.940 | 6.780 | 6.880 | 6.687 | 8,827 |
| 2024-10-14 | 6.900 | 6.900 | 6.660 | 6.780 | 6.590 | 13,742 |
| 2024-10-11 | 7.040 | 7.040 | 6.920 | 6.920 | 6.726 | 4,454 |
| 2024-10-10 | 6.860 | 7.100 | 6.840 | 7.000 | 6.804 | 16,516 |
| 2024-10-09 | 6.860 | 7.060 | 6.800 | 6.940 | 6.746 | 32,746 |
| 2024-10-08 | 6.420 | 6.940 | 6.340 | 6.940 | 6.746 | 163,620 |
| 2024-10-07 | 6.280 | 6.500 | 6.120 | 6.500 | 6.318 | 515,259 |
| 2024-10-04 | 5.940 | 6.520 | 5.800 | 6.340 | 6.162 | 54,211 |
| 2024-10-03 | 5.900 | 6.060 | 5.860 | 5.920 | 5.754 | 13,633 |
| 2024-10-02 | 5.700 | 6.000 | 5.700 | 5.900 | 5.735 | 13,791 |
| 2024-10-01 | 6.080 | 6.080 | 5.640 | 5.680 | 5.521 | 19,398 |
| 2024-09-30 | 6.160 | 6.160 | 5.880 | 6.080 | 5.910 | 17,117 |
| 2024-09-27 | 5.600 | 6.160 | 5.540 | 6.080 | 5.910 | 55,483 |
| 2024-09-26 | 5.240 | 5.300 | 5.060 | 5.120 | 4.977 | 1,765 |
| 2024-09-25 | 5.320 | 5.320 | 5.200 | 5.240 | 5.093 | 420 |
| 2024-09-24 | 5.360 | 5.360 | 5.240 | 5.280 | 5.132 | 811 |
| 2024-09-23 | 5.000 | 5.360 | 5.000 | 5.360 | 5.210 | 1,659 |
| 2024-09-20 | 5.260 | 5.260 | 5.180 | 5.260 | 5.113 | 1,219 |
| 2024-09-19 | 5.180 | 5.300 | 5.180 | 5.260 | 5.113 | 1,053 |
| 2024-09-18 | 5.140 | 5.180 | 5.100 | 5.180 | 5.035 | 1,561 |
| 2024-09-17 | 5.100 | 5.140 | 4.970 | 5.140 | 4.996 | 6,249 |
| 2024-09-16 | 5.000 | 5.100 | 5.000 | 5.100 | 4.957 | 4,019 |
| 2024-09-13 | 5.000 | 5.040 | 4.990 | 5.040 | 4.899 | 3,535 |
| 2024-09-12 | 5.140 | 5.140 | 4.960 | 5.000 | 4.860 | 3,314 |
| 2024-09-11 | 5.080 | 5.200 | 4.960 | 5.140 | 4.996 | 12,385 |
| 2024-09-10 | 5.360 | 5.400 | 5.120 | 5.120 | 4.977 | 6,094 |
| 2024-09-09 | 5.240 | 5.360 | 5.160 | 5.360 | 5.210 | 1,701 |
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.