Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	20.100	20.300	19.800	19.900	18.274	1,142
2024-06-12	20.100	20.200	19.950	20.000	18.365	1,057
2024-06-11	20.000	20.700	19.950	20.100	18.457	1,077
2024-06-10	20.000	20.000	19.750	19.750	18.136	746
2024-06-07	19.700	19.950	19.700	19.950	18.320	126
2024-06-06	19.400	20.100	19.300	19.700	18.090	1,116
2024-06-05	19.400	19.650	19.300	19.300	17.723	503
2024-06-04	19.700	19.800	19.350	19.350	17.769	1,827
2024-06-03	20.000	20.200	19.150	19.700	18.090	3,441
2024-05-31	20.100	20.200	20.000	20.200	18.549	806
2024-05-30	20.100	20.100	20.000	20.000	18.365	42
2024-05-29	20.000	20.100	19.850	20.100	18.457	376
2024-05-28	20.400	20.400	19.900	20.000	18.365	594
2024-05-27	20.400	20.400	20.200	20.400	18.733	82
2024-05-24	20.400	20.400	20.200	20.200	18.549	63
2024-05-23	20.500	20.500	20.200	20.200	18.549	192
2024-05-22	20.400	20.400	20.300	20.400	18.733	66
2024-05-21	20.800	20.800	20.100	20.400	18.733	1,709
2024-05-20	21.000	21.200	20.900	21.100	19.376	494
2024-05-17	20.900	21.000	20.800	21.000	19.284	402
2024-05-16	20.800	21.000	20.700	20.800	19.100	229
2024-05-15	20.900	20.900	20.800	20.800	19.100	48
2024-05-14	20.700	20.900	20.700	20.900	19.192	343
2024-05-13	20.800	21.100	20.700	20.800	18.806	754
2024-05-10	21.100	21.100	20.800	20.800	18.806	100
2024-05-09	21.000	21.100	20.900	21.000	18.987	214
2024-05-08	21.100	21.100	20.800	21.000	18.987	1,239
2024-05-07	20.000	20.700	19.750	20.700	18.716	9,289
2024-05-06	19.900	20.000	19.850	19.950	18.038	7,503
2024-05-03	20.000	20.000	19.800	19.900	17.992	251
2024-05-02	20.000	20.000	19.900	19.900	17.992	31
2024-04-30	19.800	20.000	19.800	20.000	18.083	100
2024-04-29	19.900	19.900	19.800	19.900	17.992	12,601
2024-04-26	20.200	20.200	19.850	19.850	17.947	401
2024-04-25	19.900	20.200	19.900	20.200	18.264	1,125
2024-04-24	20.200	20.200	19.950	19.950	18.038	579
2024-04-23	20.100	20.200	20.100	20.100	18.173	530
2024-04-22	20.100	20.100	20.100	20.100	18.173	37
2024-04-19	20.100	20.200	20.000	20.200	18.264	267
2024-04-18	20.000	20.100	19.950	20.100	18.173	289
2024-04-17	19.900	19.900	19.800	19.900	17.992	70
2024-04-16	20.100	20.100	19.800	19.800	17.902	311
2024-04-15	19.950	20.200	19.900	20.100	18.173	386
2024-04-12	19.950	20.000	19.850	19.850	17.947	5,539
2024-04-11	19.950	20.200	19.950	20.000	18.083	11,074
2024-04-10	20.200	20.200	19.900	20.000	18.083	43,705
2024-04-09	20.400	20.400	19.950	20.100	18.173	629
2024-04-08	20.600	20.600	20.200	20.200	18.264	845
2024-04-05	20.400	20.600	20.400	20.600	18.625	73
2024-04-04	20.500	20.700	20.300	20.400	18.445	790
2024-04-03	20.900	20.900	20.500	20.600	18.625	657
2024-04-02	21.000	21.000	20.600	20.800	18.806	1,483
2024-03-28	21.300	21.300	21.000	21.000	18.987	222
2024-03-27	21.000	21.200	20.500	21.200	19.168	4,317
2024-03-26	21.200	21.300	21.100	21.100	19.077	3,826
2024-03-25	21.500	21.500	21.100	21.200	19.168	1,588
2024-03-22	21.700	21.800	21.500	21.500	19.439	58
2024-03-21	21.500	21.800	21.400	21.600	19.530	763
2024-03-20	21.600	21.600	21.400	21.500	19.439	417
2024-03-19	21.200	21.600	21.100	21.600	19.530	1,098

← NewerPage 11 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.