Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	21.700	21.900	21.300	21.600	19.249	1,318
2023-01-12	22.100	22.200	21.800	21.800	19.427	2,789
2023-01-11	22.100	22.100	22.000	22.100	19.695	2,501
2023-01-10	22.100	22.100	22.000	22.100	19.695	188
2023-01-09	21.900	22.100	21.800	22.000	19.606	549
2023-01-06	21.500	21.900	21.500	21.900	19.517	298
2023-01-05	21.700	21.700	21.500	21.500	19.160	190
2023-01-04	21.600	21.800	21.500	21.600	19.249	717
2023-01-03	21.500	21.600	21.500	21.600	19.249	181
2023-01-02	21.800	21.800	21.300	21.400	19.071	613
2022-12-30	21.300	21.800	21.200	21.800	19.427	5,526
2022-12-29	21.400	21.400	21.300	21.300	18.982	389
2022-12-28	21.300	21.400	21.300	21.300	18.982	45
2022-12-27	21.300	21.500	21.200	21.500	19.160	5,664
2022-12-23	21.200	21.400	20.900	21.400	19.071	4,457
2022-12-22	20.500	21.300	20.100	21.300	18.982	6,358
2022-12-21	21.300	21.400	21.100	21.100	18.804	1,581
2022-12-20	21.300	21.400	21.300	21.300	18.982	43
2022-12-19	21.200	21.400	21.200	21.400	19.071	2,415
2022-12-16	21.400	21.400	21.200	21.300	18.982	870
2022-12-15	21.500	21.500	21.200	21.200	18.893	336
2022-12-14	22.200	22.500	21.400	21.600	19.249	3,576
2022-12-13	21.000	21.800	21.000	21.600	19.249	1,013
2022-12-12	21.600	21.600	20.900	21.000	18.715	690
2022-12-09	21.100	21.600	20.900	21.600	19.249	1,815
2022-12-08	21.100	21.300	21.000	21.000	18.715	156
2022-12-07	20.600	21.100	20.600	21.100	18.804	1,091
2022-12-06	21.100	21.100	20.600	20.600	18.358	739
2022-12-05	21.200	21.300	21.100	21.300	18.982	1,036
2022-12-02	21.100	21.400	21.000	21.200	18.893	598
2022-12-01	21.100	21.100	20.900	21.000	18.715	124
2022-11-30	21.200	21.300	20.900	21.000	18.715	916
2022-11-29	21.000	21.300	20.900	21.300	18.982	1,680
2022-11-28	21.100	21.200	21.000	21.200	18.893	1,266
2022-11-25	21.200	21.400	21.000	21.400	19.071	784
2022-11-24	20.400	21.500	20.400	21.300	18.982	4,168
2022-11-23	19.950	20.500	19.850	20.500	18.269	786
2022-11-22	19.000	20.000	19.000	20.000	17.823	1,517
2022-11-21	18.950	19.100	18.950	19.100	17.021	1,072
2022-11-18	18.850	18.850	18.500	18.650	16.620	1,051
2022-11-17	19.000	19.000	18.800	18.800	16.754	658
2022-11-16	18.950	18.950	18.950	18.950	16.888	12
2022-11-15	18.950	18.950	18.900	18.900	16.843	96
2022-11-14	18.900	18.950	18.900	18.950	16.888	199
2022-11-11	18.850	18.850	18.850	18.850	16.799	27
2022-11-10	18.800	18.850	18.750	18.850	16.799	194
2022-11-09	18.800	18.800	18.800	18.800	16.754	101
2022-11-08	18.750	18.800	18.700	18.800	16.754	162
2022-11-07	18.750	18.750	18.700	18.700	16.665	146
2022-11-04	18.650	18.700	18.650	18.700	16.665	76
2022-11-03	18.650	18.650	18.600	18.600	16.576	86
2022-11-02	18.650	18.700	18.600	18.700	16.665	19
2022-11-01	18.600	18.700	18.600	18.600	16.576	111
2022-10-31	18.600	18.650	18.550	18.650	16.620	160
2022-10-28	18.500	18.550	18.500	18.550	16.531	276
2022-10-27	18.450	18.500	18.350	18.500	16.487	530
2022-10-26	18.450	18.500	18.450	18.450	16.442	196
2022-10-25	18.350	18.500	18.300	18.500	16.487	10,871
2022-10-24	18.500	18.500	18.200	18.400	16.398	6,935
2022-10-21	18.500	18.500	18.300	18.450	16.442	105

← NewerPage 17 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.