Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	52.000	52.500	52.000	52.500	49.050	33
2023-09-27	52.500	52.500	52.000	52.000	48.583	19
2023-09-26	52.500	52.500	52.000	52.500	49.050	141
2023-09-25	51.500	52.500	51.500	52.500	49.050	66
2023-09-22	52.000	52.000	51.500	51.500	48.116	76
2023-09-21	52.000	52.000	52.000	52.000	48.583	1
2023-09-20	52.500	52.500	52.500	52.500	49.050	13
2023-09-19	51.500	52.500	51.500	52.500	49.050	31
2023-09-18	52.000	52.000	52.000	52.000	48.583	14
2023-09-15	51.500	51.500	51.500	51.500	48.116	1
2023-09-14	51.500	52.000	51.500	51.500	48.116	267
2023-09-13	51.500	51.500	51.500	51.500	48.116	1
2023-09-12	51.500	51.500	51.500	51.500	48.116	11
2023-09-11	52.000	52.000	49.000	51.500	48.116	611
2023-09-08	51.500	51.500	51.500	51.500	48.116	40
2023-09-07	51.500	51.500	51.500	51.500	48.116	15
2023-09-06	52.000	52.000	51.000	51.500	48.116	351
2023-09-05	52.000	52.000	52.000	52.000	48.583	1
2023-09-04	52.000	52.500	52.000	52.500	49.050	250
2023-09-01	53.000	53.000	53.000	53.000	49.517	4
2023-08-31	54.500	54.500	53.000	53.000	49.517	67
2023-08-30	53.500	54.500	53.500	54.500	50.918	45
2023-08-29	53.500	53.500	53.500	53.500	49.984	28
2023-08-28	53.500	53.500	53.500	53.500	49.984	1
2023-08-25	53.500	53.500	53.500	53.500	49.984	1
2023-08-24	54.000	54.000	53.500	53.500	49.984	5
2023-08-23	54.000	54.000	54.000	54.000	50.451	1
2023-08-22	54.000	54.000	54.000	54.000	50.451	1
2023-08-21	54.000	54.500	54.000	54.000	50.451	46
2023-08-18	53.500	54.500	53.500	54.500	50.918	101
2023-08-17	53.500	53.500	53.500	53.500	49.984	1
2023-08-16	53.500	53.500	53.500	53.500	49.984	1
2023-08-15	54.000	54.000	53.500	53.500	49.984	41
2023-08-14	54.000	54.000	54.000	54.000	50.451	11
2023-08-11	56.000	56.000	53.500	53.500	49.984	231
2023-08-10	52.500	57.500	52.500	56.000	52.320	1,383
2023-08-09	53.000	53.000	52.500	52.500	49.050	39
2023-08-08	53.500	53.500	53.500	53.500	49.984	26
2023-08-07	52.000	53.500	52.000	53.500	49.984	332
2023-08-04	53.500	53.500	53.000	53.000	49.517	51
2023-08-03	54.500	54.500	54.000	54.000	50.451	51
2023-08-02	53.500	55.000	53.500	55.000	51.386	256
2023-08-01	54.000	55.000	54.000	54.000	50.451	262
2023-07-31	55.500	55.500	54.000	54.000	50.451	86
2023-07-28	53.500	55.000	53.000	55.000	51.386	32
2023-07-27	53.500	53.500	52.500	52.500	49.050	251
2023-07-26	54.500	54.500	53.500	53.500	49.984	403
2023-07-25	54.500	54.500	54.500	54.500	50.918	1
2023-07-24	54.500	55.000	54.500	54.500	50.918	93
2023-07-21	55.000	55.500	55.000	55.500	51.853	12
2023-07-20	55.000	55.000	55.000	55.000	51.386	7
2023-07-19	53.500	55.000	53.500	55.000	51.386	204
2023-07-18	53.500	53.500	53.500	53.500	49.984	3
2023-07-17	53.500	53.500	53.500	53.500	49.984	20
2023-07-14	55.000	55.000	53.000	53.500	49.984	225
2023-07-13	53.000	54.500	52.500	54.500	50.918	64
2023-07-12	53.000	54.500	51.000	53.000	49.517	1,458
2023-07-11	57.000	57.000	52.500	53.000	49.517	1,122
2023-07-10	56.000	56.500	56.000	56.500	52.787	26
2023-07-07	57.000	57.000	56.000	56.000	52.320	51

← NewerPage 14 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.