Groupe Partouche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 39.700 | 40.300 | 39.700 | 39.700 | 39.700 | 93 |
| 2025-11-06 | 40.000 | 40.000 | 39.700 | 39.700 | 39.700 | 180 |
| 2025-11-05 | 40.000 | 40.300 | 39.100 | 40.000 | 40.000 | 125 |
| 2025-11-04 | 40.000 | 40.300 | 39.700 | 40.300 | 40.300 | 7 |
| 2025-11-03 | 40.400 | 40.400 | 40.000 | 40.400 | 40.400 | 40 |
| 2025-10-31 | 39.900 | 40.700 | 39.400 | 40.400 | 40.400 | 876 |
| 2025-10-30 | 39.700 | 39.800 | 39.400 | 39.800 | 39.800 | 37 |
| 2025-10-29 | 39.000 | 39.700 | 39.000 | 39.700 | 39.700 | 214 |
| 2025-10-28 | 39.000 | 39.100 | 38.500 | 39.000 | 39.000 | 275 |
| 2025-10-27 | 36.700 | 39.000 | 35.800 | 39.000 | 39.000 | 833 |
| 2025-10-24 | 35.500 | 36.700 | 35.500 | 36.700 | 36.700 | 116 |
| 2025-10-23 | 35.500 | 35.600 | 35.200 | 35.500 | 35.500 | 290 |
| 2025-10-22 | 35.000 | 35.600 | 35.000 | 35.600 | 35.600 | 244 |
| 2025-10-21 | 36.700 | 36.700 | 36.000 | 36.000 | 36.000 | 54 |
| 2025-10-20 | 36.700 | 36.700 | 36.700 | 36.700 | 36.700 | 16 |
← NewerPage 5 of 5 · 255 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.