Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	49.800	50.500	49.600	49.600	40.817	214
2022-02-09	49.800	50.000	49.800	50.000	41.146	251
2022-02-08	50.500	50.500	49.800	49.800	40.982	266
2022-02-07	51.000	51.000	50.000	50.000	41.146	10
2022-02-04	50.500	51.000	50.500	51.000	41.969	57
2022-02-03	49.800	50.500	49.800	50.500	41.558	116
2022-02-02	49.800	49.800	49.800	49.800	40.982	1
2022-02-01	49.800	49.800	49.800	49.800	40.982	53
2022-01-31	49.000	49.800	49.000	49.800	40.982	176
2022-01-28	49.800	49.800	49.000	49.000	40.324	329
2022-01-27	49.000	49.800	49.000	49.800	40.982	101
2022-01-26	48.800	48.800	48.800	48.800	40.159	91
2022-01-25	50.000	50.500	49.000	49.000	40.324	809
2022-01-24	51.000	51.000	50.000	50.000	41.146	165
2022-01-21	50.500	51.000	50.500	51.000	41.969	374
2022-01-20	51.000	51.000	51.000	51.000	41.969	31
2022-01-19	51.000	51.000	50.000	51.000	41.969	232
2022-01-18	51.000	51.000	51.000	51.000	41.969	120
2022-01-17	50.500	51.000	50.500	51.000	41.969	178
2022-01-14	49.800	50.500	49.600	50.500	41.558	76
2022-01-13	48.000	50.000	48.000	50.000	41.146	843
2022-01-12	47.800	48.200	47.800	48.200	39.665	493
2022-01-11	48.200	48.200	48.000	48.200	39.665	1,793
2022-01-10	47.800	48.200	47.800	48.200	39.665	526
2022-01-07	48.000	48.400	48.000	48.000	39.501	51
2022-01-06	48.600	49.000	47.400	48.000	39.501	596
2022-01-05	49.000	49.000	48.600	48.600	39.994	60
2022-01-04	49.200	49.600	48.400	49.000	40.324	407
2022-01-03	48.800	49.400	48.800	49.400	40.653	1,205
2021-12-31	48.200	48.800	48.200	48.800	40.159	13
2021-12-30	48.400	49.000	48.200	48.200	39.665	145
2021-12-29	48.200	48.400	48.200	48.400	39.830	6,341
2021-12-28	47.400	48.000	47.400	48.000	39.501	50
2021-12-27	48.400	48.400	47.200	47.200	38.842	1,268
2021-12-24	48.400	48.400	48.400	48.400	39.830	177
2021-12-23	48.600	48.600	48.200	48.400	39.830	1,201
2021-12-22	48.800	49.000	48.400	48.400	39.830	1,632
2021-12-21	49.000	49.000	46.800	48.400	39.830	1,330
2021-12-20	48.800	49.400	48.800	49.000	40.324	478
2021-12-17	49.400	50.000	48.000	49.000	40.324	1,292
2021-12-16	49.800	50.000	48.800	49.400	40.653	1,173
2021-12-15	50.500	50.500	49.000	49.800	40.982	8,129
2021-12-14	50.000	50.000	50.000	50.000	41.146	620
2021-12-13	49.600	50.500	49.600	50.500	41.558	381
2021-12-10	51.500	51.500	49.400	50.500	41.558	1,349
2021-12-09	51.500	51.500	51.500	51.500	42.381	51
2021-12-08	52.000	52.000	51.000	51.000	41.969	763
2021-12-07	52.000	53.000	52.000	52.500	43.204	319
2021-12-06	51.500	52.000	51.500	52.000	42.792	220
2021-12-03	51.500	52.000	51.000	51.500	42.381	501
2021-12-02	52.500	52.500	50.500	51.500	42.381	1,366
2021-12-01	54.000	54.000	53.000	53.000	43.615	453
2021-11-30	54.000	54.000	53.500	53.500	44.027	654
2021-11-29	53.000	54.000	53.000	54.000	44.438	196
2021-11-26	53.500	54.000	53.000	53.000	43.615	310
2021-11-25	54.000	54.000	54.000	54.000	44.438	191
2021-11-24	53.500	54.000	53.500	54.000	44.438	101
2021-11-23	53.500	54.000	53.500	54.000	44.438	10
2021-11-22	54.500	54.500	53.500	53.500	44.027	1,565
2021-11-19	54.500	55.500	54.000	55.000	45.261	1,837

← NewerPage 21 of 22 · 1,281 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.