Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	18.800	19.200	18.700	19.200	17.360	1,293
2023-12-19	19.050	19.100	18.900	19.000	17.179	577
2023-12-18	19.000	19.250	19.000	19.000	17.179	230
2023-12-15	19.350	19.350	18.850	19.050	17.224	1,349
2023-12-14	19.600	19.700	19.350	19.350	17.495	307
2023-12-13	20.200	20.400	19.200	19.450	17.586	3,698
2023-12-12	19.500	19.900	19.500	19.550	17.676	359
2023-12-11	19.400	19.550	19.350	19.350	17.495	975
2023-12-08	19.350	19.350	19.350	19.350	17.495	51
2023-12-07	19.400	19.400	19.200	19.250	17.405	203
2023-12-06	19.400	19.400	19.300	19.400	17.540	108
2023-12-05	19.550	19.550	19.300	19.300	17.450	215
2023-12-04	19.550	19.550	19.550	19.550	17.676	19
2023-12-01	19.400	19.500	19.400	19.500	17.631	261
2023-11-30	19.750	19.800	19.400	19.400	17.540	525
2023-11-29	19.900	19.900	19.750	19.750	17.857	110
2023-11-28	19.800	20.000	19.800	19.900	17.992	744
2023-11-27	19.600	19.750	19.600	19.750	17.857	337
2023-11-24	19.450	19.550	19.300	19.550	17.676	604
2023-11-23	19.400	19.400	19.000	19.400	17.540	664
2023-11-22	19.400	19.400	19.300	19.400	17.540	199
2023-11-21	19.250	19.400	19.250	19.300	17.450	307
2023-11-20	19.350	19.400	19.100	19.250	17.405	324
2023-11-17	19.350	19.400	19.350	19.350	17.495	109
2023-11-16	19.250	19.400	19.000	19.400	17.540	794
2023-11-15	19.000	19.350	18.900	19.150	17.314	510
2023-11-14	19.000	19.050	19.000	19.000	17.179	181
2023-11-13	18.900	19.000	18.900	18.900	17.088	90
2023-11-10	18.850	19.000	18.800	18.900	17.088	114
2023-11-09	18.750	18.800	18.750	18.800	16.998	257
2023-11-08	18.650	18.750	18.500	18.750	16.953	244
2023-11-07	18.500	18.650	18.500	18.500	16.727	166
2023-11-06	18.150	18.400	18.050	18.400	16.636	539
2023-11-03	17.650	17.950	17.650	17.950	16.229	5,651
2023-11-02	17.300	17.700	17.300	17.600	15.913	2,111
2023-11-01	17.400	17.450	17.150	17.400	15.732	937
2023-10-31	17.450	17.500	17.350	17.500	15.823	577
2023-10-30	17.600	17.600	17.400	17.500	15.823	373
2023-10-27	17.450	18.000	17.350	17.600	15.913	3,405
2023-10-26	18.050	18.050	17.300	17.400	15.732	1,687
2023-10-25	18.350	18.350	18.000	18.000	16.275	803
2023-10-24	18.350	18.400	18.300	18.300	16.546	161
2023-10-23	18.750	18.750	18.350	18.400	16.636	842
2023-10-20	18.900	18.900	18.750	18.750	16.953	2,006
2023-10-19	19.000	19.050	18.950	18.950	17.134	152
2023-10-18	19.250	19.450	18.950	18.950	17.134	1,609
2023-10-17	19.300	19.550	19.150	19.250	17.405	1,971
2023-10-16	19.400	19.450	19.250	19.250	17.405	676
2023-10-13	19.600	19.600	19.250	19.450	17.586	618
2023-10-12	19.900	19.900	19.400	19.600	17.721	1,387
2023-10-11	19.900	20.100	19.800	19.900	17.992	2,539
2023-10-10	20.800	20.900	18.950	19.900	17.992	2,979
2023-10-09	20.900	21.100	20.700	20.900	18.897	2,288
2023-10-06	21.400	21.400	20.800	21.000	18.987	1,821
2023-10-05	21.600	21.600	21.200	21.500	19.439	452
2023-10-04	21.600	21.600	21.100	21.600	19.530	1,261
2023-10-03	21.100	21.100	20.700	21.100	19.077	225
2023-10-02	21.100	21.100	20.800	20.900	18.897	240
2023-09-29	21.000	21.000	20.700	21.000	18.987	1,425
2023-09-28	21.300	21.300	21.000	21.000	18.987	1,400

← NewerPage 13 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.