Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	19.600	19.650	19.300	19.450	17.333	542
2022-02-08	19.700	19.700	19.550	19.650	17.511	216
2022-02-07	19.300	19.700	19.150	19.650	17.511	669
2022-02-04	19.550	19.650	19.150	19.150	17.066	585
2022-02-03	19.700	19.850	19.550	19.550	17.422	1,124
2022-02-02	19.400	19.650	19.350	19.650	17.511	1,251
2022-02-01	19.500	19.500	19.050	19.400	17.289	2,165
2022-01-31	19.300	19.550	19.250	19.250	17.155	1,913
2022-01-28	19.450	19.550	19.150	19.550	17.422	1,807
2022-01-27	18.500	19.600	18.500	19.450	17.333	5,911
2022-01-26	18.250	18.500	18.200	18.400	16.398	745
2022-01-25	18.050	18.250	17.800	18.200	16.219	5,102
2022-01-24	18.200	18.400	18.050	18.050	16.086	6,925
2022-01-21	18.250	18.500	17.900	18.350	16.353	48,266
2022-01-20	18.000	18.500	17.900	18.450	16.442	13,520
2022-01-19	17.850	18.000	17.750	18.000	16.041	14,831
2022-01-18	17.950	18.000	17.800	17.850	15.907	1,306
2022-01-17	18.000	18.000	17.900	18.000	16.041	2,546
2022-01-14	17.950	18.000	17.950	18.000	16.041	184
2022-01-13	17.950	18.000	17.950	17.950	15.997	274
2022-01-12	17.900	18.000	17.900	18.000	16.041	291
2022-01-11	17.950	18.000	17.850	17.850	15.907	978
2022-01-10	18.500	18.500	18.000	18.000	16.041	758
2022-01-07	18.250	18.500	18.250	18.450	16.442	169
2022-01-06	18.500	18.500	18.250	18.250	16.264	1,629
2022-01-05	18.500	18.500	18.300	18.500	16.487	742
2022-01-04	18.200	18.650	18.200	18.500	16.487	1,471
2022-01-03	18.200	18.200	18.050	18.200	16.219	250
2021-12-31	17.950	18.100	17.950	18.100	16.130	184
2021-12-30	17.850	17.950	17.800	17.950	15.997	57
2021-12-29	17.950	18.000	17.750	17.850	15.907	386
2021-12-28	17.950	17.950	17.800	17.950	15.997	162
2021-12-27	17.950	18.150	17.900	17.950	15.997	493
2021-12-24	18.000	18.000	17.450	17.950	15.997	683
2021-12-23	17.750	18.050	17.750	18.050	16.086	665
2021-12-22	17.950	17.950	17.650	17.750	15.818	931
2021-12-21	17.900	17.950	17.900	17.950	15.997	43
2021-12-20	17.900	17.950	17.100	17.900	15.952	1,671
2021-12-17	17.650	17.900	17.100	17.900	15.952	1,522
2021-12-16	17.950	17.950	17.100	17.600	15.685	2,082
2021-12-15	17.900	18.100	17.900	17.900	15.952	323
2021-12-14	18.150	18.300	17.400	17.850	15.907	2,520
2021-12-13	18.050	18.150	18.000	18.100	16.130	194
2021-12-10	18.150	18.150	17.800	18.100	16.130	826
2021-12-09	18.250	18.250	18.000	18.050	16.086	1,578
2021-12-08	18.250	18.450	18.200	18.250	16.264	537
2021-12-07	18.250	18.300	18.200	18.200	16.219	138
2021-12-06	18.500	18.550	18.000	18.300	16.308	1,240
2021-12-03	18.650	18.700	18.600	18.650	16.620	89
2021-12-02	18.550	18.600	18.500	18.600	16.576	594
2021-12-01	18.150	18.600	18.150	18.550	16.531	459
2021-11-30	18.100	18.150	18.000	18.150	16.175	583
2021-11-29	18.000	18.150	18.000	18.050	16.086	732
2021-11-26	18.700	18.850	18.200	18.200	16.219	2,986
2021-11-25	18.600	18.700	18.600	18.700	16.665	727
2021-11-24	18.900	19.250	18.550	18.700	16.665	6,389
2021-11-23	19.700	19.700	19.300	19.550	17.422	702
2021-11-22	20.000	20.100	19.200	19.550	17.422	898
2021-11-19	20.100	20.100	20.000	20.000	17.823	69
2021-11-18	20.500	20.500	20.000	20.000	17.823	260

← NewerPage 21 of 22 · 1,282 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.