Groupe Partouche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 55.000 | 55.000 | 54.500 | 54.500 | 44.850 | 5,362 |
| 2021-11-17 | 55.500 | 55.500 | 54.500 | 54.500 | 44.850 | 5,471 |
| 2021-11-16 | 55.000 | 55.500 | 55.000 | 55.500 | 45.673 | 281 |
| 2021-11-15 | 56.000 | 56.000 | 54.500 | 54.500 | 44.850 | 631 |
| 2021-11-12 | 55.000 | 56.000 | 55.000 | 56.000 | 46.084 | 754 |
| 2021-11-11 | 55.500 | 56.000 | 55.500 | 55.500 | 45.673 | 351 |
| 2021-11-10 | 55.000 | 55.500 | 55.000 | 55.500 | 45.673 | 2 |
| 2021-11-09 | 55.000 | 55.500 | 55.000 | 55.500 | 45.673 | 181 |
| 2021-11-08 | 55.500 | 55.500 | 54.500 | 55.500 | 45.673 | 230 |
| 2021-11-05 | 55.000 | 55.500 | 55.000 | 55.500 | 45.673 | 1,690 |
| 2021-11-04 | 55.000 | 55.500 | 55.000 | 55.500 | 45.673 | 387 |
| 2021-11-03 | 55.500 | 55.500 | 55.500 | 55.500 | 45.673 | 634 |
| 2021-11-02 | 55.500 | 55.500 | 55.500 | 55.500 | 45.673 | 38 |
| 2021-11-01 | 55.000 | 55.500 | 55.000 | 55.500 | 45.673 | 518 |
| 2021-10-29 | 55.000 | 55.500 | 55.000 | 55.000 | 45.261 | 389 |
| 2021-10-28 | 55.500 | 55.500 | 55.500 | 55.500 | 45.673 | 111 |
| 2021-10-27 | 55.000 | 55.500 | 55.000 | 55.500 | 45.673 | 54 |
| 2021-10-26 | 56.000 | 56.000 | 55.500 | 55.500 | 45.673 | 88 |
| 2021-10-25 | 55.500 | 56.000 | 55.500 | 55.500 | 45.673 | 1,114 |
| 2021-10-22 | 55.500 | 56.000 | 55.500 | 55.500 | 45.673 | 148 |
| 2021-10-21 | 55.500 | 56.000 | 55.500 | 56.000 | 46.084 | 230 |
← NewerPage 22 of 22 · 1,281 trading days
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.