Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	18.100	18.500	18.100	18.500	16.487	235
2022-10-19	18.300	18.300	18.050	18.050	16.086	73
2022-10-18	18.300	18.300	18.000	18.300	16.308	2,379
2022-10-17	18.450	18.500	18.250	18.250	16.264	217
2022-10-14	18.450	18.500	18.400	18.500	16.487	58
2022-10-13	18.450	18.450	18.400	18.400	16.398	55
2022-10-12	18.400	18.450	18.300	18.450	16.442	801
2022-10-11	18.450	18.500	18.400	18.400	16.398	261
2022-10-10	18.200	18.500	18.200	18.250	16.264	783
2022-10-07	18.650	18.650	17.900	18.200	16.219	1,361
2022-10-06	18.300	18.350	18.100	18.350	16.353	318
2022-10-05	18.350	18.350	18.350	18.350	16.353	323
2022-10-04	18.050	18.600	18.050	18.600	16.576	623
2022-10-03	18.150	18.500	18.000	18.000	16.041	441
2022-09-30	18.000	18.750	18.000	18.600	16.576	1,082
2022-09-29	18.000	18.000	17.900	17.900	15.952	331
2022-09-28	17.800	17.850	17.200	17.850	15.907	1,351
2022-09-27	17.800	17.800	17.750	17.750	15.818	24
2022-09-26	18.500	18.500	17.600	17.850	15.907	1,476
2022-09-23	19.000	19.000	18.500	18.500	16.487	678
2022-09-22	18.750	18.850	18.650	18.650	16.620	919
2022-09-21	19.450	19.450	18.750	19.050	16.977	791
2022-09-20	19.400	19.450	19.100	19.450	17.333	202
2022-09-19	19.550	19.550	19.100	19.150	17.066	576
2022-09-16	19.600	19.600	19.500	19.500	17.378	370
2022-09-15	19.750	19.750	19.750	19.750	17.601	32
2022-09-14	19.850	19.850	19.500	19.750	17.601	807
2022-09-13	19.900	20.100	19.900	19.900	17.734	1,589
2022-09-12	19.650	20.100	19.600	20.000	17.823	1,629
2022-09-09	19.400	19.750	19.400	19.600	17.467	2,069
2022-09-08	19.200	19.750	19.200	19.750	17.601	387
2022-09-07	19.150	19.350	19.150	19.250	17.155	683
2022-09-06	19.250	19.450	19.050	19.250	17.155	562
2022-09-05	19.300	19.300	19.000	19.250	17.155	482
2022-09-02	19.300	19.450	19.300	19.350	17.244	378
2022-09-01	19.550	19.700	19.300	19.300	17.200	203
2022-08-31	19.550	19.550	19.550	19.550	17.422	1
2022-08-30	19.300	19.600	19.300	19.600	17.467	397
2022-08-29	19.400	19.500	19.300	19.450	17.333	472
2022-08-26	19.450	19.450	19.450	19.450	17.333	83
2022-08-25	19.200	19.400	19.200	19.400	17.289	459
2022-08-24	19.300	19.400	19.200	19.200	17.110	59
2022-08-23	19.200	19.300	19.200	19.300	17.200	609
2022-08-22	19.300	19.300	19.300	19.300	17.200	1,023
2022-08-19	19.100	19.350	19.100	19.300	17.200	589
2022-08-18	18.900	19.100	18.900	19.100	17.021	750
2022-08-17	19.100	19.100	18.900	18.900	16.843	184
2022-08-16	19.100	19.100	18.900	18.900	16.843	1,474
2022-08-15	19.100	19.100	19.000	19.100	17.021	251
2022-08-12	19.050	19.150	19.050	19.150	17.066	227
2022-08-11	19.200	19.200	19.100	19.150	17.066	392
2022-08-10	18.850	19.300	18.600	19.100	17.021	1,452
2022-08-09	19.100	19.150	18.800	18.800	16.754	694
2022-08-08	19.300	19.300	18.900	19.150	17.066	668
2022-08-05	19.250	19.300	19.200	19.200	17.110	5,051
2022-08-04	19.400	19.400	18.500	19.250	17.155	893
2022-08-03	18.850	19.500	18.850	19.200	17.110	1,666
2022-08-02	19.250	19.250	18.800	19.200	17.110	439
2022-08-01	18.550	19.450	18.450	19.200	17.110	846
2022-07-29	18.500	18.550	18.400	18.550	16.531	1,145

← NewerPage 18 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.