Groupe Carnivor SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-19	26.600	26.600	26.600	26.600	25.818	0
2022-10-18	26.600	26.600	26.600	26.600	25.818	0
2022-10-17	26.600	26.600	26.600	26.600	25.818	0
2022-10-14	26.600	26.600	26.600	26.600	25.818	0
2022-10-13	26.600	26.600	26.600	26.600	25.818	0
2022-10-12	26.600	26.600	26.600	26.600	25.818	0
2022-10-11	26.600	26.600	26.600	26.600	25.818	0
2022-10-10	26.600	26.600	26.600	26.600	25.818	1
2022-10-07	23.600	23.600	23.600	23.600	22.906	0
2022-10-06	23.600	23.600	23.600	23.600	22.906	0
2022-10-05	23.600	23.600	23.600	23.600	22.906	0
2022-10-04	23.600	23.600	23.600	23.600	22.906	0
2022-10-03	23.600	23.600	23.600	23.600	22.906	0
2022-09-30	23.600	23.600	23.600	23.600	22.906	0
2022-09-29	23.600	23.600	23.600	23.600	22.906	0
2022-09-28	23.600	23.600	23.600	23.600	22.906	0
2022-09-27	23.600	23.600	23.600	23.600	22.906	0
2022-09-26	23.600	23.600	23.600	23.600	22.906	0
2022-09-23	23.600	23.600	23.600	23.600	22.906	0
2022-09-22	23.600	23.600	23.600	23.600	22.906	0
2022-09-21	23.600	23.600	23.600	23.600	22.906	0
2022-09-20	23.600	23.600	23.600	23.600	22.906	650
2022-09-19	29.800	29.800	29.800	29.800	28.924	0
2022-09-16	29.800	29.800	29.800	29.800	28.924	0
2022-09-15	29.800	29.800	29.800	29.800	28.924	0
2022-09-14	29.800	29.800	29.800	29.800	28.924	0
2022-09-13	29.800	29.800	29.800	29.800	28.924	0
2022-09-12	29.800	29.800	29.800	29.800	28.924	0
2022-09-09	29.800	29.800	29.800	29.800	28.924	0
2022-09-08	29.800	29.800	29.800	29.800	28.924	0
2022-09-07	29.800	29.800	29.800	29.800	28.924	1
2022-09-06	29.600	29.600	29.600	29.600	28.729	0
2022-09-05	29.600	29.600	29.600	29.600	28.729	0
2022-09-02	29.600	29.600	29.600	29.600	28.729	0
2022-09-01	29.600	29.600	29.600	29.600	28.729	0
2022-08-31	29.600	29.600	29.600	29.600	28.729	0
2022-08-30	29.600	29.600	29.600	29.600	28.729	0
2022-08-29	29.600	29.600	29.600	29.600	28.729	0
2022-08-26	29.600	29.600	29.600	29.600	28.729	0
2022-08-25	29.600	29.600	29.600	29.600	28.729	0
2022-08-24	29.600	29.600	29.600	29.600	28.729	0
2022-08-23	29.600	29.600	29.600	29.600	28.729	0
2022-08-22	29.600	29.600	29.600	29.600	28.729	1
2022-08-19	26.200	26.200	26.200	26.200	25.429	0
2022-08-18	26.200	26.200	26.200	26.200	25.429	0
2022-08-17	26.200	26.200	26.200	26.200	25.429	6
2022-08-16	29.400	29.400	29.400	29.400	28.535	0
2022-08-15	29.400	29.400	29.400	29.400	28.535	0
2022-08-12	29.400	29.400	29.400	29.400	28.535	0
2022-08-11	29.400	29.400	29.400	29.400	28.535	0
2022-08-10	29.400	29.400	29.400	29.400	28.535	0
2022-08-09	29.400	29.400	29.400	29.400	28.535	0
2022-08-08	29.400	29.400	29.400	29.400	28.535	0
2022-08-05	29.400	29.400	29.400	29.400	28.535	0
2022-08-04	29.400	29.400	29.400	29.400	28.535	0
2022-08-03	29.400	29.400	29.400	29.400	28.535	0
2022-08-02	29.400	29.400	29.400	29.400	28.535	0
2022-08-01	29.400	29.400	29.400	29.400	28.535	0
2022-07-29	29.400	29.400	29.400	29.400	28.535	0
2022-07-28	29.400	29.400	29.400	29.400	28.535	0

← NewerPage 18 of 22 · 1,279 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-02-07	0.8000 EUR
2021-12-13	0.8000 EUR
2020-05-21	0.8000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.