Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2023-07-05	22.500	22.500	22.300	22.300	20.162	178
2023-07-04	22.200	22.700	22.000	22.300	20.162	745
2023-07-03	22.100	22.200	22.000	22.200	20.072	188
2023-06-30	22.000	22.300	22.000	22.100	19.982	234
2023-06-29	22.200	22.300	22.100	22.200	20.072	154
2023-06-28	22.100	22.900	22.000	22.200	20.072	1,728
2023-06-27	21.800	21.900	21.500	21.900	19.801	668
2023-06-26	21.800	21.900	21.800	21.900	19.801	103
2023-06-23	22.000	22.100	21.600	21.900	19.801	254
2023-06-22	21.800	22.000	21.700	22.000	19.891	312
2023-06-21	22.000	22.000	21.700	21.700	19.620	109
2023-06-20	22.000	22.000	22.000	22.000	19.891	216
2023-06-19	21.900	22.000	21.500	22.000	19.891	581
2023-06-16	21.700	21.700	21.600	21.600	19.530	5
2023-06-15	22.000	22.000	21.200	21.600	19.530	1,158
2023-06-14	21.500	22.600	21.200	21.900	19.801	3,658
2023-06-13	20.900	21.200	20.700	21.200	19.168	385
2023-06-12	20.800	21.400	20.800	20.900	18.897	520
2023-06-09	20.700	20.800	20.600	20.800	18.806	153
2023-06-08	20.700	20.800	20.700	20.800	18.806	26
2023-06-07	20.700	20.800	20.700	20.800	18.806	250
2023-06-06	20.700	20.800	20.600	20.800	18.806	263
2023-06-05	21.300	21.300	20.600	21.000	18.987	700
2023-06-02	21.300	21.300	21.100	21.100	19.077	130
2023-06-01	21.100	21.100	21.000	21.000	18.987	49
2023-05-31	21.100	21.100	21.000	21.000	18.987	348
2023-05-30	21.100	21.100	21.000	21.000	18.987	44
2023-05-29	21.000	21.100	21.000	21.100	19.077	1,695
2023-05-26	21.400	21.400	21.000	21.000	18.987	4,725
2023-05-25	21.700	21.700	21.400	21.400	19.349	529
2023-05-24	21.800	21.800	21.600	21.600	19.530	488
2023-05-23	22.000	22.000	21.500	21.800	19.710	408
2023-05-22	22.300	22.300	22.100	22.300	19.873	578
2023-05-19	20.600	22.400	20.600	22.400	19.962	1,155
2023-05-18	20.500	20.600	20.500	20.600	18.358	51
2023-05-17	20.700	20.900	20.500	20.500	18.269	635
2023-05-16	20.900	20.900	20.500	20.700	18.447	1,720
2023-05-15	20.900	20.900	20.800	20.800	18.536	355
2023-05-12	20.900	20.900	20.900	20.900	18.625	56
2023-05-11	20.800	20.800	20.800	20.800	18.536	230
2023-05-10	20.900	20.900	20.900	20.900	18.625	3
2023-05-09	21.000	21.000	20.800	20.800	18.536	133
2023-05-08	20.800	20.900	20.500	20.900	18.625	572
2023-05-05	20.900	20.900	20.900	20.900	18.625	22
2023-05-04	20.800	20.900	20.700	20.800	18.536	74
2023-05-03	20.500	20.800	20.500	20.800	18.536	173
2023-05-02	21.000	21.100	20.400	20.500	18.269	1,370
2023-04-28	21.300	21.300	20.800	21.000	18.715	203
2023-04-27	21.100	21.400	21.100	21.300	18.982	93
2023-04-26	21.300	21.300	21.000	21.000	18.715	11
2023-04-25	20.900	21.300	20.900	21.300	18.982	260
2023-04-24	21.400	21.400	20.900	21.000	18.715	241
2023-04-21	21.300	21.400	21.200	21.400	19.071	31
2023-04-20	21.300	21.400	21.200	21.200	18.893	132
2023-04-19	21.400	21.400	21.400	21.400	19.071	61
2023-04-18	21.400	21.400	21.300	21.300	18.982	38
2023-04-17	21.500	21.500	21.300	21.300	18.982	91
2023-04-14	21.300	21.500	20.900	21.500	19.160	236

← NewerPage 15 of 22 · 1,286 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.