Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	19.750	19.850	19.250	19.400	17.289	481
2022-05-04	19.850	19.850	19.750	19.750	17.601	97
2022-05-03	19.400	19.850	19.400	19.850	17.690	203
2022-05-02	19.300	19.400	19.300	19.400	17.289	85
2022-04-29	19.700	19.950	19.000	19.300	17.200	1,239
2022-04-28	19.800	19.950	19.700	19.700	17.556	164
2022-04-27	20.000	20.000	19.800	19.800	17.645	51
2022-04-26	19.950	20.100	19.800	19.800	17.645	739
2022-04-25	20.000	20.000	19.900	19.950	17.779	78
2022-04-22	19.950	19.950	19.900	19.950	17.779	72
2022-04-21	19.900	19.950	19.800	19.950	17.779	131
2022-04-20	19.950	20.000	19.900	20.000	17.823	52
2022-04-19	19.800	20.100	19.800	20.000	17.823	272
2022-04-14	20.100	20.100	19.900	20.100	17.913	222
2022-04-13	19.500	20.000	19.500	20.000	17.823	653
2022-04-12	20.100	20.100	19.700	19.700	17.556	1,040
2022-04-11	19.450	19.950	19.400	19.800	17.645	516
2022-04-08	19.300	19.450	19.300	19.450	17.333	55
2022-04-07	19.750	19.750	19.200	19.200	17.110	247
2022-04-06	19.950	19.950	19.300	19.800	17.645	793
2022-04-05	20.100	20.100	19.900	19.900	17.734	272
2022-04-04	20.200	20.300	20.000	20.100	17.913	218
2022-04-01	20.000	20.400	19.850	20.200	18.002	385
2022-03-31	19.500	20.700	19.500	20.000	17.823	1,268
2022-03-30	19.350	19.650	19.300	19.550	17.422	283
2022-03-29	19.250	19.350	19.200	19.350	17.244	508
2022-03-28	19.000	19.250	19.000	19.250	17.155	707
2022-03-25	19.000	19.000	18.800	19.000	16.932	150
2022-03-24	18.950	19.000	18.950	19.000	16.932	42
2022-03-23	19.000	19.050	19.000	19.000	16.932	48
2022-03-22	19.050	19.050	18.900	18.950	16.888	184
2022-03-21	19.200	19.250	18.900	19.050	16.977	313
2022-03-18	18.850	19.250	18.850	19.250	17.155	168
2022-03-17	19.250	19.250	18.800	18.800	16.754	354
2022-03-16	19.300	19.350	18.800	19.200	17.110	1,173
2022-03-15	19.250	19.350	19.250	19.300	17.200	162
2022-03-14	19.200	19.350	19.200	19.300	17.200	652
2022-03-11	18.850	19.100	18.850	19.100	17.021	311
2022-03-10	18.900	19.100	18.600	18.750	16.709	368
2022-03-09	18.150	18.900	18.100	18.900	16.843	1,831
2022-03-08	17.150	18.050	17.150	18.050	16.086	1,648
2022-03-07	17.700	17.700	16.750	17.350	15.462	3,166
2022-03-04	18.300	18.400	17.200	17.600	15.685	2,863
2022-03-03	18.150	19.000	18.150	18.300	16.308	1,876
2022-03-02	18.500	18.600	18.050	18.350	16.353	1,019
2022-03-01	19.250	19.550	18.500	18.500	16.487	1,117
2022-02-28	18.800	19.250	18.550	19.200	17.110	2,700
2022-02-25	18.350	18.950	18.350	18.950	16.888	1,499
2022-02-24	19.400	19.600	17.800	18.400	16.398	4,694
2022-02-23	19.600	19.600	19.600	19.600	17.467	66
2022-02-22	19.700	19.750	19.500	19.600	17.467	877
2022-02-21	20.500	20.500	19.800	19.800	17.645	1,247
2022-02-18	20.000	20.500	20.000	20.400	18.180	1,090
2022-02-17	19.750	20.100	19.750	19.950	17.779	1,661
2022-02-16	19.500	19.800	19.500	19.650	17.511	680
2022-02-15	19.550	19.600	19.450	19.450	17.333	366
2022-02-14	19.700	19.800	19.300	19.500	17.378	2,910
2022-02-11	19.950	20.200	19.750	19.750	17.601	2,410
2022-02-10	19.450	20.200	19.400	19.950	17.779	2,202
2022-02-09	19.600	19.650	19.300	19.450	17.333	542

← NewerPage 20 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.