Groupe Partouche SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 19.950 | 20.600 | 19.900 | 19.900 | 17.734 | 381 |
| 2021-11-16 | 20.700 | 20.700 | 19.600 | 19.900 | 17.734 | 917 |
| 2021-11-15 | 20.700 | 20.900 | 20.700 | 20.700 | 18.447 | 280 |
| 2021-11-12 | 20.800 | 20.900 | 20.700 | 20.900 | 18.625 | 86 |
| 2021-11-11 | 20.900 | 20.900 | 20.700 | 20.700 | 18.447 | 183 |
| 2021-11-10 | 20.900 | 20.900 | 20.800 | 20.900 | 18.625 | 391 |
| 2021-11-09 | 20.900 | 21.000 | 20.700 | 21.000 | 18.715 | 88 |
| 2021-11-08 | 20.900 | 21.300 | 20.300 | 20.900 | 18.625 | 1,629 |
| 2021-11-05 | 20.800 | 20.900 | 20.600 | 20.900 | 18.625 | 85 |
| 2021-11-04 | 20.900 | 20.900 | 20.500 | 20.900 | 18.625 | 692 |
| 2021-11-03 | 20.500 | 20.600 | 20.400 | 20.500 | 18.269 | 439 |
| 2021-11-02 | 19.950 | 20.400 | 19.950 | 20.300 | 18.091 | 250 |
| 2021-11-01 | 19.400 | 20.100 | 19.400 | 20.000 | 17.823 | 312 |
| 2021-10-29 | 19.400 | 19.500 | 19.100 | 19.500 | 17.378 | 1,101 |
| 2021-10-28 | 19.950 | 19.950 | 19.300 | 19.300 | 17.200 | 1,893 |
| 2021-10-27 | 19.950 | 20.000 | 19.700 | 19.950 | 17.779 | 230 |
| 2021-10-26 | 20.000 | 20.000 | 19.900 | 20.000 | 17.823 | 76 |
| 2021-10-25 | 19.800 | 20.000 | 19.700 | 20.000 | 17.823 | 126 |
| 2021-10-22 | 20.000 | 20.000 | 19.700 | 19.800 | 17.645 | 737 |
| 2021-10-21 | 20.000 | 20.100 | 19.800 | 20.000 | 17.823 | 646 |
| 2021-10-20 | 20.500 | 20.500 | 19.900 | 20.100 | 17.913 | 932 |
← NewerPage 22 of 22 · 1,281 trading days
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.