Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	18.500	18.500	18.400	18.500	16.487	190
2022-07-27	18.400	18.500	18.300	18.500	16.487	75
2022-07-26	18.300	18.400	18.250	18.400	16.398	163
2022-07-25	18.350	18.600	18.250	18.300	16.308	111
2022-07-22	18.350	18.350	18.200	18.300	16.308	315
2022-07-21	18.300	18.350	18.200	18.300	16.308	215
2022-07-20	18.350	18.500	18.200	18.300	16.308	51
2022-07-19	18.200	18.350	18.200	18.350	16.353	205
2022-07-18	18.250	18.400	18.200	18.400	16.398	418
2022-07-15	18.300	18.400	18.200	18.200	16.219	182
2022-07-14	18.450	18.450	18.300	18.300	16.308	76
2022-07-13	18.350	18.500	18.200	18.450	16.442	666
2022-07-12	18.500	18.500	18.200	18.400	16.398	720
2022-07-11	18.250	18.400	18.250	18.400	16.398	139
2022-07-08	18.250	18.250	18.200	18.250	16.264	394
2022-07-07	18.250	18.250	18.200	18.250	16.264	833
2022-07-06	18.200	18.250	18.200	18.200	16.219	311
2022-07-05	18.700	18.800	18.100	18.300	16.308	1,596
2022-07-04	18.700	18.800	18.700	18.800	16.754	457
2022-07-01	18.750	18.800	18.500	18.700	16.665	56
2022-06-30	18.950	19.000	18.750	18.800	16.754	947
2022-06-29	18.800	19.550	18.750	19.000	16.932	3,141
2022-06-28	18.550	18.800	18.550	18.800	16.754	647
2022-06-27	18.450	18.600	18.300	18.600	16.576	287
2022-06-24	18.300	18.500	18.200	18.500	16.487	375
2022-06-23	18.500	18.500	18.500	18.500	16.487	115
2022-06-22	18.450	18.500	18.450	18.500	16.487	4
2022-06-21	18.250	18.500	18.250	18.500	16.487	127
2022-06-20	18.450	18.450	18.100	18.300	16.308	886
2022-06-17	18.350	18.500	18.350	18.500	16.487	157
2022-06-16	18.800	18.800	18.250	18.400	16.398	714
2022-06-15	18.900	18.900	18.700	18.800	16.754	562
2022-06-14	18.700	19.050	18.450	19.050	16.977	1,272
2022-06-13	18.950	18.950	18.650	18.650	16.620	676
2022-06-10	18.950	19.000	18.950	19.000	16.932	244
2022-06-09	19.000	19.200	18.800	18.950	16.888	1,084
2022-06-08	19.400	19.400	19.100	19.100	17.021	165
2022-06-07	19.400	19.400	19.300	19.350	17.244	118
2022-06-06	19.350	19.400	19.350	19.400	17.289	143
2022-06-03	19.650	19.650	18.750	19.350	17.244	1,821
2022-06-02	20.000	20.100	20.000	20.100	17.913	30
2022-06-01	20.300	20.400	19.900	20.100	17.913	447
2022-05-31	20.100	21.000	20.000	20.300	18.091	2,229
2022-05-30	19.100	20.100	19.100	19.900	17.734	1,246
2022-05-27	19.050	19.100	19.000	19.100	17.021	47
2022-05-26	19.150	19.200	18.900	19.050	16.977	244
2022-05-25	19.200	19.200	19.150	19.150	17.066	70
2022-05-24	19.200	19.200	19.150	19.150	17.066	16
2022-05-23	19.150	19.200	19.150	19.200	17.110	103
2022-05-20	19.150	19.150	19.150	19.150	17.066	1
2022-05-19	19.150	19.200	19.000	19.150	17.066	155
2022-05-18	19.150	19.200	19.050	19.200	17.110	113
2022-05-17	19.050	19.200	19.050	19.200	17.110	111
2022-05-16	19.250	19.300	18.950	19.100	17.021	448
2022-05-13	19.150	19.300	19.150	19.250	17.155	185
2022-05-12	19.100	19.200	18.950	19.150	17.066	248
2022-05-11	19.200	19.200	18.950	19.100	17.021	216
2022-05-10	19.100	19.200	19.000	19.200	17.110	367
2022-05-09	19.250	19.300	19.100	19.100	17.021	1,239
2022-05-06	19.400	19.400	19.400	19.400	17.289	21

← NewerPage 19 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.