Groupe Carnivor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	24.200	24.200	24.200	24.200	23.488	0
2022-05-03	24.200	24.200	24.200	24.200	23.488	0
2022-05-02	24.200	24.200	24.200	24.200	23.488	0
2022-04-29	24.200	24.200	24.200	24.200	23.488	0
2022-04-28	24.200	24.200	24.200	24.200	23.488	0
2022-04-27	24.200	24.200	24.200	24.200	23.488	10
2022-04-26	23.800	23.800	23.800	23.800	23.100	0
2022-04-25	23.800	23.800	23.800	23.800	23.100	0
2022-04-22	23.800	23.800	23.800	23.800	23.100	0
2022-04-21	23.800	23.800	23.800	23.800	23.100	0
2022-04-20	23.800	23.800	23.800	23.800	23.100	0
2022-04-19	23.800	23.800	23.800	23.800	23.100	0
2022-04-14	23.800	23.800	23.800	23.800	23.100	0
2022-04-13	23.800	23.800	23.800	23.800	23.100	0
2022-04-12	23.800	23.800	23.800	23.800	23.100	0
2022-04-11	23.800	23.800	23.800	23.800	23.100	0
2022-04-08	23.800	23.800	23.800	23.800	23.100	0
2022-04-07	23.800	23.800	23.800	23.800	23.100	0
2022-04-06	23.800	23.800	23.800	23.800	23.100	0
2022-04-05	23.800	23.800	23.800	23.800	23.100	0
2022-04-04	23.800	23.800	23.800	23.800	23.100	23
2022-04-01	26.400	26.400	26.400	26.400	25.624	0
2022-03-31	26.400	26.400	26.400	26.400	25.624	0
2022-03-30	26.400	26.400	26.400	26.400	25.624	0
2022-03-29	26.400	26.400	26.400	26.400	25.624	0
2022-03-28	26.400	26.400	26.400	26.400	25.624	0
2022-03-25	26.400	26.400	26.400	26.400	25.624	0
2022-03-24	26.400	26.400	26.400	26.400	25.624	0
2022-03-23	26.400	26.400	26.400	26.400	25.624	0
2022-03-22	26.400	26.400	26.400	26.400	25.624	0
2022-03-21	26.400	26.400	26.400	26.400	25.624	15
2022-03-18	29.200	29.200	29.200	29.200	28.341	0
2022-03-17	29.200	29.200	29.200	29.200	28.341	0
2022-03-16	29.200	29.200	29.200	29.200	28.341	0
2022-03-15	29.200	29.200	29.200	29.200	28.341	337
2022-03-14	29.600	29.600	29.600	29.600	28.729	0
2022-03-11	29.600	29.600	29.600	29.600	28.729	0
2022-03-10	29.600	29.600	29.600	29.600	28.729	0
2022-03-09	29.600	29.600	29.600	29.600	28.729	0
2022-03-08	29.600	29.600	29.600	29.600	28.729	0
2022-03-07	29.600	29.600	29.600	29.600	28.729	0
2022-03-04	29.600	29.600	29.600	29.600	28.729	0
2022-03-03	29.600	29.600	29.600	29.600	28.729	0
2022-03-02	29.600	29.600	29.600	29.600	28.729	0
2022-03-01	29.600	29.600	29.600	29.600	28.729	0
2022-02-28	29.600	29.600	29.600	29.600	28.729	0
2022-02-25	29.600	29.600	29.600	29.600	28.729	0
2022-02-24	29.600	29.600	29.600	29.600	28.729	0
2022-02-23	29.600	29.600	29.600	29.600	28.729	0
2022-02-22	29.600	29.600	29.600	29.600	28.729	0
2022-02-21	29.600	29.600	29.600	29.600	28.729	0
2022-02-18	29.600	29.600	29.600	29.600	28.729	0
2022-02-17	29.600	29.600	29.600	29.600	28.729	0
2022-02-16	29.600	29.600	29.600	29.600	28.729	0
2022-02-15	29.600	29.600	29.600	29.600	28.729	0
2022-02-14	29.600	29.600	29.600	29.600	28.729	0
2022-02-11	29.600	29.600	29.600	29.600	28.729	0
2022-02-10	29.600	29.600	29.600	29.600	28.729	0
2022-02-09	29.600	29.600	29.600	29.600	28.729	0
2022-02-08	29.600	29.600	29.600	29.600	28.729	12

← NewerPage 20 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.