Saint Jean Groupe Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	19.100	19.100	19.100	19.100	19.001	23
2024-02-29	19.100	19.100	19.100	19.100	19.001	35
2024-02-28	19.100	19.100	19.100	19.100	19.001	2
2024-02-26	19.600	19.600	19.600	19.600	19.498	181
2024-02-23	19.600	19.600	19.600	19.600	19.498	189
2024-02-22	19.000	19.000	19.000	19.000	18.901	35
2024-02-21	19.000	19.000	19.000	19.000	18.901	42
2024-02-20	19.000	19.000	19.000	19.000	18.901	18
2024-02-19	19.500	19.500	19.500	19.500	19.398	11
2024-02-16	19.500	19.500	19.500	19.500	19.398	16
2024-02-15	19.500	19.500	19.500	19.500	19.398	100
2024-02-14	19.600	19.600	19.600	19.600	19.498	8
2024-02-13	19.100	19.500	19.100	19.500	19.398	81
2024-02-08	19.500	19.500	19.500	19.500	19.398	654
2024-02-07	19.000	19.500	19.000	19.500	19.398	101
2024-02-06	19.600	19.600	19.500	19.500	19.398	242
2024-02-05	19.600	19.600	19.600	19.600	19.498	13
2024-02-02	19.600	19.600	19.600	19.600	19.498	30
2024-01-31	19.700	19.700	19.700	19.700	19.597	873
2024-01-30	19.600	19.700	19.600	19.700	19.597	1,342
2024-01-29	20.800	20.800	20.800	20.800	20.692	3
2024-01-26	20.800	20.800	20.800	20.800	20.692	6
2024-01-24	21.000	21.000	21.000	21.000	20.891	500
2024-01-17	20.600	20.600	20.600	20.600	20.493	640
2024-01-16	20.600	20.600	20.600	20.600	20.493	76
2024-01-15	20.600	20.600	20.600	20.600	20.493	201
2024-01-12	19.500	19.500	19.500	19.500	19.398	104
2024-01-11	21.000	21.000	21.000	21.000	20.891	15
2024-01-09	21.000	21.000	21.000	21.000	20.891	5
2024-01-08	21.000	21.000	21.000	21.000	20.891	775
2024-01-05	20.800	20.800	20.800	20.800	20.692	5
2024-01-04	20.800	20.800	20.800	20.800	20.692	39
2024-01-03	19.100	19.100	19.100	19.100	19.001	1
2024-01-02	21.000	21.000	21.000	21.000	20.891	300
2023-12-29	20.000	20.800	20.000	20.800	20.692	499
2023-12-28	19.800	19.800	19.800	19.800	19.697	115
2023-12-22	19.800	19.800	19.800	19.800	19.697	6
2023-12-21	19.800	19.800	19.400	19.400	19.299	1,577
2023-12-20	19.800	19.800	19.800	19.800	19.697	1,850
2023-12-19	19.800	19.800	19.800	19.800	19.697	250
2023-12-18	19.800	19.800	19.800	19.800	19.697	308
2023-12-15	19.400	19.400	18.600	18.600	18.503	505
2023-12-14	18.800	19.600	18.800	19.600	19.498	114,659
2023-12-12	20.000	20.000	19.400	20.000	19.896	119,000
2023-12-11	20.000	20.000	20.000	20.000	19.896	30
2023-12-07	20.600	20.600	20.600	20.600	20.493	20
2023-12-04	20.600	20.600	20.600	20.600	20.493	10
2023-12-01	20.600	20.600	20.600	20.600	20.493	1
2023-11-30	19.900	19.900	19.900	19.900	19.796	100
2023-11-29	20.600	20.600	20.600	20.600	20.493	5
2023-11-28	20.600	20.600	20.600	20.600	20.493	1
2023-11-27	20.000	20.000	20.000	20.000	19.896	380
2023-11-24	20.000	20.000	20.000	20.000	19.896	25
2023-11-23	20.000	20.000	20.000	20.000	19.896	130
2023-11-20	21.000	21.000	21.000	21.000	20.891	37
2023-11-17	21.000	21.000	21.000	21.000	20.891	39
2023-11-06	21.000	21.000	21.000	21.000	20.891	21
2023-11-03	21.000	21.000	21.000	21.000	20.891	5
2023-11-01	21.400	21.400	21.400	21.400	21.289	24
2023-10-30	21.400	21.400	21.400	21.400	21.289	8

← NewerPage 10 of 16 · 942 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-07-02	0.1000 EUR
2023-06-28	0.1000 EUR
2022-06-27	0.1000 EUR
2019-07-02	0.2200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.