Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	21.200	21.500	21.200	21.400	19.349	1,263
2023-09-26	21.300	21.500	20.500	21.200	19.168	2,215
2023-09-25	21.400	21.500	21.100	21.200	19.168	1,022
2023-09-22	21.200	21.500	21.200	21.500	19.439	279
2023-09-21	21.400	21.500	21.300	21.300	19.258	58
2023-09-20	21.500	21.500	21.400	21.400	19.349	63
2023-09-19	21.800	21.800	21.100	21.400	19.349	2,131
2023-09-18	21.500	21.900	21.400	21.900	19.801	256
2023-09-15	21.900	22.000	21.100	21.900	19.801	1,227
2023-09-14	22.400	22.400	22.100	22.100	19.982	206
2023-09-13	22.500	22.500	22.100	22.400	20.253	694
2023-09-12	22.400	22.800	22.400	22.400	20.253	653
2023-09-11	22.100	22.500	22.100	22.500	20.343	559
2023-09-08	22.600	23.000	22.000	22.400	20.253	953
2023-09-07	22.700	22.700	22.200	22.600	20.434	607
2023-09-06	23.500	23.500	22.600	22.600	20.434	673
2023-09-05	23.600	23.600	23.100	23.500	21.247	1,009
2023-09-04	24.000	24.200	23.600	23.600	21.338	892
2023-09-01	24.000	24.100	23.900	24.000	21.699	539
2023-08-31	23.800	24.200	23.800	24.000	21.699	4,023
2023-08-30	23.500	23.800	23.100	23.800	21.519	668
2023-08-29	23.500	23.500	23.300	23.500	21.247	263
2023-08-28	23.200	23.500	23.200	23.500	21.247	153
2023-08-25	23.400	23.400	23.300	23.300	21.067	108
2023-08-24	22.800	23.500	22.800	23.500	21.247	744
2023-08-23	23.100	23.100	22.700	22.900	20.705	81
2023-08-22	22.900	23.200	22.900	23.200	20.976	1,079
2023-08-21	22.900	22.900	22.100	22.500	20.343	647
2023-08-18	23.200	23.200	22.900	22.900	20.705	202
2023-08-17	23.300	23.400	22.900	23.200	20.976	2,052
2023-08-16	23.100	23.400	22.700	23.400	21.157	6,182
2023-08-15	23.500	23.700	22.600	23.000	20.795	607
2023-08-14	23.000	23.500	22.600	23.500	21.247	1,545
2023-08-11	22.600	23.200	22.600	23.100	20.886	1,264
2023-08-10	22.500	23.100	22.500	22.600	20.434	604
2023-08-09	22.900	23.000	22.300	22.500	20.343	960
2023-08-08	22.600	22.800	22.400	22.800	20.614	239
2023-08-07	22.900	22.900	22.500	22.500	20.343	306
2023-08-04	22.800	23.000	22.700	22.900	20.705	108
2023-08-03	22.600	22.800	22.600	22.800	20.614	98
2023-08-02	23.200	23.300	22.500	22.500	20.343	533
2023-08-01	23.000	23.300	23.000	23.000	20.795	319
2023-07-31	22.600	23.300	22.500	23.300	21.067	790
2023-07-28	21.800	22.700	21.800	22.200	20.072	2,872
2023-07-27	21.600	21.800	21.600	21.800	19.710	11
2023-07-26	21.700	21.700	21.600	21.600	19.530	81
2023-07-25	21.800	21.800	21.700	21.700	19.620	92
2023-07-24	21.800	22.300	21.700	21.700	19.620	589
2023-07-21	21.100	22.000	21.100	21.800	19.710	903
2023-07-20	21.200	21.300	21.000	21.100	19.077	465
2023-07-19	21.600	21.800	21.000	21.100	19.077	2,358
2023-07-18	21.800	22.000	21.500	21.700	19.620	429
2023-07-17	22.000	22.000	21.800	21.800	19.710	77
2023-07-14	22.000	22.000	22.000	22.000	19.891	64
2023-07-13	22.200	22.400	22.100	22.100	19.982	70
2023-07-12	22.200	22.400	22.100	22.100	19.982	124
2023-07-11	22.200	22.300	22.100	22.100	19.982	84
2023-07-10	22.300	22.300	22.100	22.100	19.982	311
2023-07-07	22.300	22.300	22.300	22.300	20.162	264
2023-07-06	22.300	22.300	22.300	22.300	20.162	80

← NewerPage 14 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.