Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	21.500	21.800	21.500	21.500	19.160	313
2023-04-06	21.000	21.700	20.900	21.700	19.338	622
2023-04-05	21.300	21.400	21.000	21.000	18.715	561
2023-04-04	21.400	21.500	21.300	21.300	18.982	127
2023-04-03	21.200	21.400	21.200	21.300	18.982	154
2023-03-31	21.200	21.200	21.100	21.200	18.893	96
2023-03-30	21.100	21.200	21.100	21.200	18.893	146
2023-03-29	21.200	21.200	20.800	21.200	18.893	564
2023-03-28	21.500	21.500	21.300	21.400	19.071	439
2023-03-27	21.600	21.600	21.500	21.500	19.160	325
2023-03-24	21.900	21.900	21.700	21.700	19.338	124
2023-03-23	21.900	22.000	21.700	21.700	19.338	487
2023-03-22	22.100	22.100	21.900	21.900	19.517	81
2023-03-21	21.700	22.100	21.700	22.000	19.606	238
2023-03-20	21.600	21.800	21.600	21.700	19.338	390
2023-03-17	21.800	21.900	21.500	21.800	19.427	786
2023-03-16	21.800	21.800	21.800	21.800	19.427	310
2023-03-15	23.200	23.300	21.200	21.800	19.427	3,242
2023-03-14	22.100	23.000	22.100	22.800	20.319	1,613
2023-03-13	23.000	23.000	21.900	22.200	19.784	2,617
2023-03-10	21.700	22.500	21.700	22.500	20.051	1,111
2023-03-09	21.700	21.700	21.600	21.700	19.338	269
2023-03-08	21.400	21.700	21.300	21.700	19.338	1,153
2023-03-07	21.400	21.500	21.300	21.500	19.160	459
2023-03-06	21.500	21.500	21.300	21.400	19.071	811
2023-03-03	21.300	21.600	21.200	21.500	19.160	883
2023-03-02	21.300	21.300	21.200	21.200	18.893	157
2023-03-01	21.600	21.600	21.500	21.500	19.160	296
2023-02-28	21.600	21.600	21.600	21.600	19.249	591
2023-02-27	21.700	21.800	21.600	21.600	19.249	28,998
2023-02-24	21.600	21.800	21.500	21.500	19.160	872
2023-02-23	21.800	21.800	21.500	21.600	19.249	438
2023-02-22	22.000	22.000	21.700	21.700	19.338	329
2023-02-21	21.900	22.000	21.900	22.000	19.606	87
2023-02-20	21.800	22.000	21.700	21.800	19.427	440
2023-02-17	21.800	21.900	21.800	21.900	19.517	159
2023-02-16	21.900	21.900	21.800	21.900	19.517	298
2023-02-15	21.900	22.000	21.700	22.000	19.606	702
2023-02-14	21.900	22.000	21.800	22.000	19.606	80
2023-02-13	22.000	22.000	21.800	22.000	19.606	615
2023-02-10	22.000	22.200	22.000	22.100	19.695	703
2023-02-09	22.500	22.500	22.100	22.100	19.695	571
2023-02-08	22.500	22.600	22.300	22.300	19.873	619
2023-02-07	22.800	22.900	22.400	22.500	20.051	551
2023-02-06	23.000	23.000	22.800	22.800	20.319	166
2023-02-03	23.000	23.000	22.900	22.900	20.408	224
2023-02-02	23.200	23.200	23.000	23.000	20.497	173
2023-02-01	23.300	23.400	23.200	23.200	20.675	222
2023-01-31	23.700	23.700	23.200	23.400	20.853	760
2023-01-30	23.800	23.800	23.500	23.600	21.032	560
2023-01-27	23.000	23.900	22.700	23.800	21.210	1,847
2023-01-26	23.200	23.300	22.700	23.100	20.586	1,290
2023-01-25	23.100	23.500	22.500	23.100	20.586	6,942
2023-01-24	22.300	22.900	22.300	22.900	20.408	2,996
2023-01-23	22.400	22.500	22.200	22.200	19.784	664
2023-01-20	22.300	22.500	22.300	22.400	19.962	4,165
2023-01-19	22.300	22.300	22.000	22.300	19.873	179
2023-01-18	22.000	22.400	22.000	22.400	19.962	1,180
2023-01-17	21.600	22.000	21.600	22.000	19.606	1,102
2023-01-16	21.600	21.600	21.500	21.600	19.249	106

← NewerPage 16 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.