Groupe Partouche SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	20.300	20.300	20.100	20.200	18.549	53
2024-11-27	20.600	20.600	20.000	20.100	18.457	509
2024-11-26	20.800	20.800	20.600	20.600	18.916	1,391
2024-11-25	20.800	20.800	19.950	20.200	18.549	823
2024-11-22	20.700	20.800	20.700	20.800	19.100	2
2024-11-21	20.400	21.000	20.400	20.700	19.008	2,063
2024-11-20	20.400	20.400	20.300	20.300	18.641	136
2024-11-19	21.000	21.000	20.400	20.400	18.733	497
2024-11-18	21.100	21.100	21.000	21.100	19.376	441
2024-11-15	21.500	21.500	21.200	21.200	19.467	26
2024-11-14	21.600	21.600	21.600	21.600	19.835	96
2024-11-13	21.100	21.600	20.900	21.600	19.835	617
2024-11-12	20.900	21.200	20.900	21.100	19.376	1,165
2024-11-11	20.700	21.300	20.300	20.900	19.192	2,486
2024-11-08	20.900	21.000	20.600	21.000	19.284	2,024
2024-11-07	20.700	20.700	20.600	20.600	18.916	93
2024-11-06	20.800	20.900	20.700	20.700	19.008	96
2024-11-05	20.900	21.000	20.800	20.800	19.100	134
2024-11-04	20.900	21.000	20.600	20.900	19.192	1,127
2024-11-01	21.000	21.100	20.800	21.000	19.284	277
2024-10-31	21.200	21.400	20.400	21.000	19.284	1,959
2024-10-30	21.700	21.700	21.300	21.300	19.559	264
2024-10-29	21.100	21.800	21.100	21.700	19.926	973
2024-10-28	21.100	21.400	21.100	21.400	19.651	590
2024-10-25	20.900	21.600	20.900	21.200	19.467	1,507
2024-10-24	20.900	21.200	20.900	21.000	19.284	2,513
2024-10-23	21.600	21.600	21.000	21.000	19.284	701
2024-10-22	22.100	22.100	21.100	21.600	19.835	1,497
2024-10-21	21.200	22.000	21.200	22.000	20.202	2,986
2024-10-18	21.200	21.300	21.000	21.300	19.559	625
2024-10-17	21.400	21.400	21.200	21.200	19.467	435
2024-10-16	21.500	21.700	20.300	21.500	19.743	1,327
2024-10-15	21.300	21.500	21.200	21.500	19.743	310
2024-10-14	21.100	21.700	21.100	21.400	19.651	687
2024-10-11	21.800	22.000	21.300	21.300	19.559	591
2024-10-10	21.800	22.000	21.100	21.800	20.018	2,358
2024-10-09	20.800	21.900	20.400	21.800	20.018	3,264
2024-10-08	20.500	21.200	20.100	20.600	18.916	4,121
2024-10-07	19.500	20.200	19.450	20.200	18.549	8,808
2024-10-04	19.300	19.600	19.050	19.600	17.998	1,563
2024-10-03	19.250	19.300	18.200	18.500	16.988	2,342
2024-10-02	19.550	19.550	19.350	19.350	17.769	224
2024-10-01	19.600	19.650	19.400	19.400	17.814	1,225
2024-09-30	19.900	19.950	19.550	19.550	17.952	279
2024-09-27	19.850	20.000	19.800	19.900	18.274	298
2024-09-26	19.900	19.900	19.800	19.850	18.228	582
2024-09-25	19.800	19.800	19.800	19.800	18.182	170
2024-09-24	19.900	19.900	19.700	19.700	18.090	38
2024-09-23	19.750	19.950	19.750	19.950	18.320	167
2024-09-20	19.950	19.950	19.600	19.750	18.136	193
2024-09-19	19.800	19.950	19.700	19.950	18.320	330
2024-09-18	19.450	19.800	19.450	19.800	18.182	291
2024-09-17	20.000	20.000	19.300	19.500	17.906	1,518
2024-09-16	19.900	20.000	19.900	20.000	18.365	344
2024-09-13	19.350	20.100	19.350	20.100	18.457	10,326
2024-09-12	18.950	18.950	18.500	18.900	17.355	893
2024-09-11	18.900	19.000	18.800	18.950	17.401	48
2024-09-10	18.900	18.900	18.900	18.900	17.355	124
2024-09-09	19.000	19.000	18.900	18.900	17.355	81
2024-09-06	18.950	18.950	18.950	18.950	17.401	87

← NewerPage 9 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.