Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	21.300	21.300	21.000	21.200	19.168	1,001
2024-03-15	21.000	21.400	21.000	21.300	19.258	1,393
2024-03-14	21.600	21.600	21.200	21.200	19.168	708
2024-03-13	21.900	21.900	21.100	21.600	19.530	1,669
2024-03-12	22.100	22.200	21.800	21.900	19.801	1,682
2024-03-11	21.600	22.100	21.600	22.000	19.891	923
2024-03-08	21.700	21.700	21.600	21.600	19.530	210
2024-03-07	21.700	21.700	21.300	21.700	19.620	604
2024-03-06	21.600	21.700	21.600	21.600	19.530	84
2024-03-05	21.600	21.600	21.500	21.600	19.530	163
2024-03-04	21.100	21.800	21.100	21.500	19.439	1,031
2024-03-01	20.700	21.100	20.600	21.100	19.077	716
2024-02-29	20.600	20.700	20.500	20.600	18.625	89
2024-02-28	20.800	20.800	20.400	20.600	18.625	787
2024-02-27	20.700	20.800	20.600	20.800	18.806	679
2024-02-26	20.800	20.800	20.700	20.800	18.806	122
2024-02-23	20.700	20.800	20.600	20.800	18.806	410
2024-02-22	21.000	21.000	20.400	20.700	18.716	287
2024-02-21	20.800	20.900	20.700	20.900	18.897	131
2024-02-20	20.800	20.900	20.700	20.900	18.897	465
2024-02-19	20.700	21.000	20.700	20.900	18.897	269
2024-02-16	20.900	21.300	20.800	20.800	18.806	361
2024-02-15	21.700	21.700	20.600	20.700	18.716	3,306
2024-02-14	21.700	21.700	21.500	21.600	19.530	1,227
2024-02-13	21.800	21.900	21.200	21.700	19.620	910
2024-02-12	21.700	21.800	21.700	21.800	19.710	650
2024-02-09	21.600	21.700	21.600	21.700	19.620	263
2024-02-08	21.500	21.600	21.200	21.600	19.530	591
2024-02-07	21.700	21.700	21.500	21.500	19.439	11
2024-02-06	21.800	21.800	21.200	21.200	19.168	1,442
2024-02-05	21.700	21.700	21.700	21.700	19.620	344
2024-02-02	21.500	21.700	21.500	21.700	19.620	631
2024-02-01	21.900	22.000	21.500	21.500	19.439	506
2024-01-31	23.900	23.900	21.700	22.000	19.891	5,232
2024-01-30	24.800	24.900	24.100	24.100	21.790	4,800
2024-01-29	24.100	24.500	24.000	24.400	22.061	1,730
2024-01-26	23.200	24.000	23.000	24.000	21.699	3,990
2024-01-25	23.000	23.400	22.500	23.100	20.886	2,658
2024-01-24	22.200	23.000	22.100	23.000	20.795	3,293
2024-01-23	22.300	22.700	22.300	22.500	20.343	1,104
2024-01-22	21.500	22.300	21.400	22.200	20.072	2,716
2024-01-19	21.900	22.100	21.500	21.900	19.801	2,012
2024-01-18	21.600	21.800	21.300	21.500	19.439	986
2024-01-17	20.500	21.500	20.300	21.200	19.168	2,780
2024-01-16	19.600	20.200	19.450	20.200	18.264	2,142
2024-01-15	19.600	19.700	19.600	19.600	17.721	177
2024-01-12	19.450	19.600	19.150	19.600	17.721	783
2024-01-11	19.350	19.400	19.050	19.300	17.450	703
2024-01-10	19.450	19.600	19.300	19.300	17.450	151
2024-01-09	19.200	19.600	19.200	19.400	17.540	317
2024-01-08	19.100	19.200	19.000	19.200	17.360	145
2024-01-05	19.300	19.300	19.000	19.000	17.179	420
2024-01-04	19.400	19.400	19.000	19.300	17.450	251
2024-01-03	19.200	19.800	18.950	19.300	17.450	1,196
2024-01-02	19.300	19.300	19.200	19.300	17.450	763
2023-12-29	19.250	19.500	18.750	19.300	17.450	1,978
2023-12-28	18.900	19.200	18.650	19.100	17.269	1,639
2023-12-27	18.250	19.200	18.250	19.000	17.179	1,708
2023-12-22	18.400	18.400	18.150	18.150	16.410	779
2023-12-21	19.200	19.200	18.000	18.400	16.636	4,007

← NewerPage 12 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.