Saint Jean Groupe Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	21.400	21.400	21.400	21.400	21.289	48,432
2023-10-23	21.400	21.400	21.400	21.400	21.289	6
2023-10-20	20.800	21.400	20.800	21.400	21.289	51
2023-10-10	21.600	21.600	21.600	21.600	21.488	45
2023-10-09	20.800	21.600	20.800	21.600	21.488	61
2023-10-06	20.800	20.800	20.800	20.800	20.692	100
2023-10-03	21.600	21.600	21.600	21.600	21.488	5
2023-10-02	21.600	21.600	21.600	21.600	21.488	20
2023-09-29	20.600	20.600	20.600	20.600	20.493	22
2023-09-26	20.000	21.600	20.000	21.600	21.488	101
2023-09-20	21.800	21.800	21.800	21.800	21.687	32
2023-09-19	21.800	21.800	20.000	21.800	21.687	1,600
2023-09-18	21.800	21.800	21.800	21.800	21.687	3
2023-09-07	21.800	21.800	21.800	21.800	21.687	130
2023-09-05	21.800	21.800	21.800	21.800	21.687	20
2023-09-04	21.800	21.800	21.800	21.800	21.687	1
2023-09-01	20.800	20.800	20.800	20.800	20.692	180
2023-08-31	22.000	22.000	22.000	22.000	21.885	11
2023-08-28	21.000	22.000	21.000	22.000	21.885	1,015
2023-08-25	20.800	20.800	20.800	20.800	20.692	1
2023-08-24	20.000	20.000	20.000	20.000	19.896	31
2023-08-23	20.000	21.200	20.000	21.200	21.090	126
2023-08-22	21.000	21.000	20.400	20.400	20.294	167
2023-08-21	18.700	21.000	18.700	21.000	20.891	525
2023-08-18	21.200	21.200	21.200	21.200	21.090	45
2023-08-17	21.000	21.000	21.000	21.000	20.891	80
2023-08-08	21.200	21.200	21.200	21.200	21.090	67
2023-08-04	21.200	21.200	21.200	21.200	21.090	200
2023-08-03	20.000	21.000	20.000	21.000	20.891	200
2023-08-02	21.200	21.200	21.200	21.200	21.090	119
2023-08-01	20.000	20.000	20.000	20.000	19.896	33
2023-07-31	20.400	21.600	20.400	21.600	21.488	101
2023-07-28	19.900	21.600	19.900	21.600	21.488	152
2023-07-26	19.800	21.800	19.800	21.800	21.687	550
2023-07-25	19.700	22.000	19.700	22.000	21.885	24
2023-07-24	22.000	22.000	22.000	22.000	21.885	500
2023-07-21	22.400	22.400	22.400	22.400	22.283	598
2023-07-20	22.000	22.000	22.000	22.000	21.885	1,500
2023-07-19	20.600	20.600	20.600	20.600	20.493	41
2023-07-18	19.600	20.600	19.600	20.600	20.493	365
2023-07-17	19.200	19.200	19.200	19.200	19.100	718
2023-07-14	19.200	19.200	19.200	19.200	19.100	30
2023-07-13	19.000	19.000	19.000	19.000	18.901	800
2023-07-10	19.300	19.300	19.300	19.300	19.200	149
2023-07-03	19.100	19.500	19.100	19.500	19.398	990
2023-06-30	19.100	19.500	19.100	19.500	19.398	1,227
2023-06-29	18.500	18.500	18.500	18.500	18.404	100
2023-06-27	19.000	19.000	19.000	19.000	18.802	32
2023-06-23	19.000	19.000	19.000	19.000	18.802	350
2023-06-20	19.100	19.100	19.100	19.100	18.901	145
2023-06-16	19.200	19.200	19.200	19.200	19.000	45
2023-06-14	19.300	19.300	19.300	19.300	19.098	1
2023-06-13	19.300	19.300	19.300	19.300	19.098	820
2023-06-09	19.000	19.800	19.000	19.800	19.593	410
2023-06-08	18.600	18.600	18.600	18.600	18.406	685
2023-06-05	18.600	18.600	18.600	18.600	18.406	1
2023-06-02	18.600	18.600	18.000	18.000	17.812	12
2023-05-30	18.600	18.600	18.600	18.600	18.406	100
2023-05-26	18.000	18.000	18.000	18.000	17.812	137
2023-05-25	17.900	18.500	17.900	18.500	18.307	121

← NewerPage 11 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.