Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	38.000	38.400	38.000	38.000	36.579	293
2025-02-24	38.000	38.400	38.000	38.000	36.579	42
2025-02-21	38.000	38.400	38.000	38.000	36.579	144
2025-02-20	38.100	38.100	38.000	38.000	36.579	330
2025-02-19	38.400	38.400	38.100	38.100	36.675	123
2025-02-18	38.800	38.800	38.400	38.400	36.964	44
2025-02-17	39.000	39.200	38.800	38.800	37.349	74
2025-02-14	39.200	39.200	39.200	39.200	37.734	15
2025-02-13	38.600	38.800	38.600	38.800	37.349	162
2025-02-12	39.000	39.000	38.600	38.600	37.156	53
2025-02-11	38.100	39.000	38.000	39.000	37.541	357
2025-02-10	38.400	38.600	38.100	38.100	36.675	86
2025-02-07	38.200	38.200	38.200	38.200	36.771	11
2025-02-06	38.400	38.800	38.200	38.800	37.349	52
2025-02-05	38.200	38.400	38.200	38.400	36.964	26
2025-02-04	38.200	38.200	38.200	38.200	36.771	70
2025-02-03	39.000	39.000	38.200	38.200	36.771	22
2025-01-31	38.400	38.800	38.300	38.300	36.867	354
2025-01-30	39.500	39.500	38.400	38.400	36.964	205
2025-01-29	38.600	39.000	38.100	38.100	36.675	240
2025-01-28	38.400	38.700	38.400	38.600	37.156	128
2025-01-27	38.100	38.400	38.100	38.400	36.964	75
2025-01-24	38.100	38.100	38.100	38.100	36.675	73
2025-01-23	38.100	38.100	38.100	38.100	36.675	1
2025-01-22	38.400	38.400	38.000	38.000	36.579	60
2025-01-21	38.800	38.800	38.000	38.400	36.964	610
2025-01-20	39.000	39.200	38.800	38.800	37.349	276
2025-01-17	39.000	39.000	39.000	39.000	37.541	1
2025-01-16	39.600	39.600	38.600	38.600	37.156	152
2025-01-15	39.000	39.200	39.000	39.200	37.734	2
2025-01-14	38.800	39.000	38.800	39.000	37.541	21
2025-01-13	38.800	38.800	38.800	38.800	37.349	1
2025-01-10	38.900	39.200	38.600	38.600	37.156	179
2025-01-09	39.200	39.200	38.600	38.600	37.156	4
2025-01-08	39.000	39.200	38.500	39.200	37.734	207
2025-01-07	38.800	39.200	38.100	39.000	37.541	748
2025-01-06	38.800	38.800	38.600	38.800	37.349	115
2025-01-03	39.000	39.000	38.400	38.800	37.349	210
2025-01-02	39.000	39.000	39.000	39.000	37.541	1
2024-12-31	38.500	39.000	38.500	39.000	37.541	201
2024-12-30	38.000	38.500	38.000	38.500	37.060	33
2024-12-27	38.300	38.400	37.800	37.900	36.482	555
2024-12-24	38.400	38.400	38.300	38.300	36.867	115
2024-12-23	38.000	38.300	37.700	38.300	36.867	294
2024-12-20	38.000	38.700	38.000	38.000	36.579	417
2024-12-19	38.000	38.400	38.000	38.000	36.579	251
2024-12-18	38.200	38.200	38.000	38.000	36.579	81
2024-12-17	38.000	38.400	37.900	37.900	36.482	129
2024-12-16	38.300	38.300	37.800	37.800	36.386	585
2024-12-13	38.600	38.700	38.000	38.400	36.964	413
2024-12-12	38.000	38.200	38.000	38.000	36.579	251
2024-12-11	38.700	38.700	38.000	38.000	36.579	1,044
2024-12-10	38.700	38.700	38.700	38.700	37.252	70
2024-12-09	38.000	38.800	37.600	38.700	37.252	1,357
2024-12-06	38.800	38.800	37.600	38.300	36.867	444
2024-12-05	39.500	39.500	38.800	39.200	37.734	647
2024-12-04	39.700	39.800	39.400	39.500	38.022	878
2024-12-03	40.000	40.300	39.900	39.900	38.408	1,197
2024-12-02	40.000	40.000	39.700	40.000	38.504	867
2024-11-29	40.300	40.300	40.000	40.000	38.504	75

← NewerPage 8 of 22 · 1,284 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.