Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	44.800	44.800	44.600	44.600	41.669	169
2023-12-20	45.600	45.600	44.200	44.800	41.856	593
2023-12-19	46.400	46.400	45.200	45.600	42.603	60
2023-12-18	47.200	47.200	44.200	45.400	42.416	2,046
2023-12-15	48.800	49.200	48.000	48.800	45.593	96
2023-12-14	47.800	51.000	46.800	48.800	45.593	1,372
2023-12-13	47.600	47.600	47.600	47.600	44.472	1
2023-12-12	46.800	47.800	46.800	47.800	44.659	199
2023-12-11	47.200	47.600	47.200	47.600	44.472	197
2023-12-08	47.200	47.200	46.800	46.800	43.724	31
2023-12-07	46.400	47.600	46.400	47.200	44.098	462
2023-12-06	46.600	46.600	46.400	46.400	43.351	88
2023-12-05	46.400	46.600	46.400	46.600	43.538	8
2023-12-04	47.000	47.000	46.400	46.400	43.351	324
2023-12-01	47.000	48.000	47.000	47.000	43.911	102
2023-11-30	47.000	47.600	47.000	47.000	43.911	231
2023-11-29	47.800	47.800	47.000	47.000	43.911	771
2023-11-28	48.000	48.000	47.800	47.800	44.659	572
2023-11-27	48.000	48.000	47.800	47.800	44.659	29
2023-11-24	47.600	48.800	47.600	47.800	44.659	243
2023-11-23	48.000	48.000	47.400	47.400	44.285	96
2023-11-22	48.200	49.200	47.400	48.000	44.846	1,421
2023-11-21	48.200	48.200	47.200	48.200	45.032	96
2023-11-20	48.600	48.600	47.200	48.400	45.219	282
2023-11-17	48.000	48.600	48.000	48.600	45.406	59
2023-11-16	48.000	48.000	48.000	48.000	44.846	1
2023-11-15	48.800	48.800	48.000	48.000	44.846	39
2023-11-14	47.200	48.800	47.200	48.800	45.593	164
2023-11-13	46.800	47.400	46.600	47.400	44.285	24
2023-11-10	46.800	46.800	46.800	46.800	43.724	1
2023-11-09	47.800	47.800	46.600	46.600	43.538	353
2023-11-08	47.800	48.000	47.600	47.600	44.472	76
2023-11-07	48.000	48.000	47.800	47.800	44.659	64
2023-11-06	48.600	48.600	48.000	48.200	45.032	93
2023-11-03	48.800	48.800	47.800	47.800	44.659	182
2023-11-02	49.200	49.200	47.200	47.200	44.098	469
2023-11-01	48.400	49.000	48.200	49.000	45.780	141
2023-10-31	47.800	48.200	47.800	48.200	45.032	82
2023-10-30	48.000	48.000	47.000	48.000	44.846	236
2023-10-27	47.000	48.000	46.200	48.000	44.846	126
2023-10-26	48.600	48.600	47.200	48.000	44.846	166
2023-10-25	48.600	48.600	48.600	48.600	45.406	25
2023-10-24	48.800	48.800	48.600	48.600	45.406	11
2023-10-23	48.800	48.800	48.800	48.800	45.593	1
2023-10-20	48.800	48.800	48.600	48.600	45.406	2
2023-10-19	49.000	49.000	48.800	48.800	45.593	82
2023-10-18	50.500	50.500	47.400	48.600	45.406	817
2023-10-17	50.500	51.000	50.500	51.000	47.648	79
2023-10-16	51.500	51.500	50.000	50.500	47.181	89
2023-10-13	53.000	53.000	50.500	51.500	48.116	285
2023-10-12	49.600	53.500	49.600	53.500	49.984	743
2023-10-11	50.500	50.500	49.600	50.500	47.181	60
2023-10-10	49.000	50.500	49.000	50.500	47.181	265
2023-10-09	49.800	50.500	48.000	50.000	46.714	382
2023-10-06	50.000	51.000	50.000	50.000	46.714	266
2023-10-05	50.000	51.000	50.000	50.000	46.714	69
2023-10-04	51.500	51.500	50.000	50.000	46.714	281
2023-10-03	51.500	51.500	50.500	51.000	47.648	72
2023-10-02	49.800	51.500	49.800	51.500	48.116	53
2023-09-29	52.500	52.500	49.800	49.800	46.527	253

← NewerPage 13 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-05-28	1.5000 EUR
2024-05-29	1.5000 EUR
2023-05-23	3.0000 EUR
2022-05-24	4.7000 EUR
2021-05-25	2.3000 EUR
2020-05-15	4.0000 EUR
2019-06-07	3.8500 EUR

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