Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	18.900	18.950	18.900	18.950	17.401	148
2024-09-04	19.050	19.050	19.050	19.050	17.493	26
2024-09-03	18.900	19.000	18.900	19.000	17.447	35
2024-09-02	19.050	19.200	18.600	18.900	17.355	1,297
2024-08-30	19.000	19.050	19.000	19.050	17.493	160
2024-08-29	18.950	19.000	18.950	19.000	17.447	14
2024-08-28	18.900	18.950	18.900	18.950	17.401	11
2024-08-27	18.900	18.900	18.850	18.850	17.309	32
2024-08-26	18.900	18.900	18.850	18.900	17.355	53
2024-08-23	18.900	18.950	18.900	18.900	17.355	41
2024-08-22	18.850	18.900	18.750	18.900	17.355	170
2024-08-21	18.800	18.850	18.750	18.850	17.309	39
2024-08-20	18.850	18.900	18.700	18.800	17.264	105
2024-08-19	18.850	18.850	18.800	18.800	17.264	7
2024-08-16	18.950	19.000	18.800	18.800	17.264	185
2024-08-15	18.750	18.950	18.750	18.950	17.401	257
2024-08-14	19.000	19.000	18.550	18.750	17.218	331
2024-08-13	18.900	18.900	18.800	18.800	17.264	112
2024-08-12	18.900	18.900	18.900	18.900	17.355	3
2024-08-09	18.950	18.950	18.800	18.800	17.264	39
2024-08-08	18.950	18.950	18.800	18.850	17.309	86
2024-08-07	18.950	18.950	18.800	18.900	17.355	61
2024-08-06	18.850	19.000	18.850	19.000	17.447	97
2024-08-05	19.300	19.350	18.800	18.800	17.264	499
2024-08-02	19.500	19.600	19.400	19.400	17.814	263
2024-08-01	19.600	19.600	19.450	19.450	17.860	115
2024-07-31	19.400	19.600	19.400	19.600	17.998	135
2024-07-30	19.350	19.350	19.350	19.350	17.769	25
2024-07-29	19.300	19.300	19.300	19.300	17.723	54
2024-07-26	19.200	19.300	19.200	19.300	17.723	25
2024-07-25	19.450	19.450	19.000	19.150	17.585	803
2024-07-24	19.700	19.800	19.450	19.450	17.860	260
2024-07-23	19.800	19.800	19.550	19.700	18.090	176
2024-07-22	19.700	19.750	19.600	19.600	17.998	210
2024-07-19	19.450	19.700	19.450	19.700	18.090	368
2024-07-18	19.150	19.450	19.150	19.450	17.860	21
2024-07-17	19.450	19.500	19.050	19.150	17.585	488
2024-07-16	19.000	19.450	19.000	19.450	17.860	655
2024-07-15	18.500	18.950	18.500	18.950	17.401	669
2024-07-12	18.750	18.800	18.550	18.550	17.034	102
2024-07-11	18.800	18.950	18.400	18.600	17.080	819
2024-07-10	19.000	19.000	18.800	19.000	17.447	98
2024-07-09	18.550	18.950	18.400	18.950	17.401	98
2024-07-08	18.600	18.600	18.500	18.500	16.988	487
2024-07-05	18.700	18.700	18.600	18.700	17.172	248
2024-07-04	18.800	18.800	18.650	18.650	17.126	20
2024-07-03	18.600	18.800	18.600	18.800	17.264	317
2024-07-02	18.700	18.700	18.600	18.600	17.080	158
2024-07-01	18.700	18.700	18.500	18.700	17.172	249
2024-06-28	18.850	18.850	18.600	18.700	17.172	364
2024-06-27	19.000	19.100	18.750	18.850	17.309	525
2024-06-26	19.150	19.150	18.900	19.100	17.539	333
2024-06-25	19.100	19.200	19.000	19.150	17.585	1,456
2024-06-24	18.900	19.100	18.700	19.100	17.539	1,724
2024-06-21	18.850	18.900	18.700	18.900	17.355	190
2024-06-20	19.000	19.000	18.600	18.900	17.355	405
2024-06-19	19.200	19.200	19.000	19.000	17.447	184
2024-06-18	19.150	19.150	18.900	19.000	17.447	765
2024-06-17	19.300	19.300	18.200	19.150	17.585	6,471
2024-06-14	19.900	19.900	19.200	19.500	17.906	1,222

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	1.2500 EUR
2025-06-26	0.3200 EUR
2024-05-14	0.3200 EUR
2023-05-23	0.3200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.