Guillemot Corporation S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 1,289 |
| 2026-10-16 | 3.980 | 3.980 | 3.900 | 3.980 | 3.980 | 374 |
| 2026-10-15 | 3.940 | 3.940 | 3.900 | 3.940 | 3.940 | 195 |
| 2026-10-14 | 3.980 | 3.980 | 3.900 | 3.900 | 3.900 | 145,457 |
| 2026-10-13 | 3.890 | 4.040 | 3.880 | 3.950 | 3.950 | 10,316 |
| 2026-10-12 | 3.940 | 3.940 | 3.860 | 3.890 | 3.890 | 3,187 |
| 2026-10-09 | 3.900 | 3.940 | 3.890 | 3.940 | 3.940 | 6,439 |
| 2026-10-08 | 3.970 | 3.970 | 3.860 | 3.900 | 3.900 | 163,594 |
| 2026-10-07 | 3.980 | 4.000 | 3.940 | 3.940 | 3.940 | 1,257 |
| 2026-10-06 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 6,526 |
| 2026-10-05 | 3.960 | 4.000 | 3.960 | 4.000 | 4.000 | 1,139 |
| 2026-10-02 | 4.030 | 4.030 | 3.960 | 4.000 | 4.000 | 32,716 |
| 2026-10-01 | 4.080 | 4.080 | 3.960 | 4.000 | 4.000 | 1,757 |
| 2026-09-30 | 4.100 | 4.100 | 3.980 | 4.080 | 4.080 | 2,472 |
| 2026-09-29 | 4.100 | 4.100 | 4.040 | 4.100 | 4.100 | 1,755 |
| 2026-09-28 | 4.080 | 4.080 | 4.000 | 4.070 | 4.070 | 289 |
| 2026-09-25 | 4.080 | 4.080 | 3.990 | 4.040 | 4.040 | 14,326 |
| 2026-09-24 | 4.220 | 4.220 | 4.000 | 4.000 | 4.000 | 2,995 |
| 2026-09-23 | 4.220 | 4.220 | 4.140 | 4.220 | 4.220 | 400 |
| 2026-09-22 | 4.220 | 4.240 | 4.180 | 4.180 | 4.180 | 530 |
| 2026-09-21 | 4.260 | 4.260 | 4.160 | 4.260 | 4.260 | 3,024 |
| 2026-09-18 | 4.240 | 4.240 | 4.160 | 4.230 | 4.230 | 2,725 |
| 2026-09-17 | 4.130 | 4.200 | 4.020 | 4.200 | 4.200 | 2,128 |
| 2026-09-16 | 4.140 | 4.140 | 4.130 | 4.130 | 4.130 | 56 |
| 2026-09-15 | 4.060 | 4.100 | 4.000 | 4.100 | 4.100 | 2,472 |
| 2026-09-14 | 4.070 | 4.140 | 4.020 | 4.060 | 4.060 | 4,656 |
| 2026-09-11 | 4.220 | 4.220 | 4.110 | 4.110 | 4.110 | 3,791 |
| 2026-09-10 | 4.290 | 4.290 | 4.180 | 4.220 | 4.220 | 1,887 |
| 2026-09-09 | 4.380 | 4.380 | 4.180 | 4.290 | 4.290 | 2,255 |
| 2026-09-08 | 4.350 | 4.350 | 4.300 | 4.340 | 4.340 | 1,576 |
| 2026-09-07 | 4.360 | 4.400 | 4.360 | 4.400 | 4.400 | 271 |
| 2026-09-04 | 4.400 | 4.400 | 4.380 | 4.390 | 4.390 | 435 |
| 2026-09-03 | 4.400 | 4.400 | 4.340 | 4.400 | 4.400 | 161 |
| 2026-09-02 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 3 |
| 2026-09-01 | 4.320 | 4.400 | 4.280 | 4.400 | 4.400 | 2,214 |
| 2026-08-31 | 4.420 | 4.420 | 4.210 | 4.350 | 4.350 | 1,400 |
| 2026-08-28 | 4.430 | 4.430 | 4.320 | 4.400 | 4.400 | 2,241 |
| 2026-08-27 | 4.340 | 4.340 | 4.260 | 4.320 | 4.320 | 21 |
| 2026-08-26 | 4.360 | 4.360 | 4.280 | 4.300 | 4.300 | 231 |
| 2026-08-25 | 4.230 | 4.320 | 4.220 | 4.320 | 4.320 | 3,180 |
| 2026-08-24 | 4.340 | 4.340 | 4.290 | 4.290 | 4.290 | 160 |
| 2026-08-21 | 4.220 | 4.300 | 4.220 | 4.300 | 4.300 | 3,736 |
| 2026-08-20 | 4.460 | 4.460 | 4.220 | 4.220 | 4.220 | 985 |
| 2026-08-19 | 4.360 | 4.500 | 4.280 | 4.500 | 4.500 | 630 |
| 2026-08-18 | 4.480 | 4.480 | 4.340 | 4.400 | 4.400 | 602 |
| 2026-08-17 | 4.530 | 4.530 | 4.450 | 4.520 | 4.520 | 215 |
| 2026-08-14 | 4.500 | 4.530 | 4.420 | 4.530 | 4.530 | 1,424 |
| 2026-08-13 | 4.490 | 4.540 | 4.490 | 4.540 | 4.540 | 130 |
| 2026-08-12 | 4.530 | 4.530 | 4.490 | 4.530 | 4.530 | 70 |
| 2026-08-11 | 4.500 | 4.530 | 4.460 | 4.530 | 4.530 | 269 |
| 2026-08-10 | 4.540 | 4.540 | 4.440 | 4.540 | 4.540 | 264 |
| 2026-08-07 | 4.400 | 4.510 | 4.400 | 4.510 | 4.510 | 391 |
| 2026-08-06 | 4.320 | 4.500 | 4.280 | 4.440 | 4.440 | 4,447 |
| 2026-08-05 | 4.340 | 4.360 | 4.300 | 4.360 | 4.360 | 155 |
| 2026-08-04 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 9,538 |
| 2026-08-03 | 4.240 | 4.240 | 4.200 | 4.200 | 4.200 | 1,485 |
| 2026-07-31 | 4.350 | 4.350 | 4.120 | 4.240 | 4.240 | 4,441 |
| 2026-07-30 | 4.280 | 4.360 | 4.240 | 4.360 | 4.360 | 870 |
| 2026-07-29 | 4.230 | 4.280 | 4.200 | 4.280 | 4.280 | 1,253 |
| 2026-07-28 | 4.320 | 4.320 | 4.240 | 4.240 | 4.240 | 1,752 |
Page 1 of 2 · 66 trading daysOlder →
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.