Saint Jean Groupe Société anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 22.600 | 22.600 | 22.600 | 22.600 | 22.248 | 48 |
| 2022-01-19 | 22.800 | 22.800 | 22.800 | 22.800 | 22.445 | 384 |
| 2022-01-18 | 22.800 | 22.800 | 22.800 | 22.800 | 22.445 | 1,712 |
| 2022-01-17 | 22.800 | 22.800 | 22.800 | 22.800 | 22.445 | 523 |
| 2022-01-14 | 23.400 | 23.400 | 23.400 | 23.400 | 23.036 | 141 |
| 2022-01-12 | 24.000 | 24.000 | 23.200 | 23.200 | 22.839 | 235 |
| 2022-01-11 | 24.000 | 24.000 | 23.800 | 23.800 | 23.429 | 355 |
| 2022-01-10 | 22.600 | 24.400 | 22.600 | 24.400 | 24.020 | 15 |
| 2022-01-07 | 22.600 | 22.600 | 22.600 | 22.600 | 22.248 | 15 |
| 2022-01-06 | 22.000 | 22.000 | 22.000 | 22.000 | 21.657 | 30 |
| 2022-01-05 | 24.400 | 24.400 | 24.400 | 24.400 | 24.020 | 80 |
| 2022-01-04 | 24.400 | 24.400 | 24.400 | 24.400 | 24.020 | 160 |
| 2022-01-03 | 20.800 | 20.800 | 20.800 | 20.800 | 20.476 | 40 |
| 2021-12-31 | 23.000 | 23.000 | 23.000 | 23.000 | 22.642 | 51 |
| 2021-12-30 | 22.400 | 22.400 | 21.200 | 21.200 | 20.870 | 24 |
| 2021-12-29 | 23.200 | 23.200 | 23.200 | 23.200 | 22.839 | 40 |
| 2021-12-28 | 23.200 | 23.200 | 23.200 | 23.200 | 22.839 | 100 |
| 2021-12-27 | 23.200 | 23.200 | 23.200 | 23.200 | 22.839 | 50 |
| 2021-12-24 | 22.800 | 22.800 | 22.800 | 22.800 | 22.445 | 68 |
| 2021-12-23 | 22.800 | 22.800 | 22.800 | 22.800 | 22.445 | 145 |
| 2021-12-22 | 22.800 | 22.800 | 22.800 | 22.800 | 22.445 | 300 |
| 2021-12-09 | 23.200 | 23.200 | 23.200 | 23.200 | 22.839 | 397 |
| 2021-12-08 | 23.800 | 23.800 | 23.800 | 23.800 | 23.429 | 125 |
| 2021-12-06 | 24.000 | 24.000 | 24.000 | 24.000 | 23.626 | 100 |
| 2021-11-30 | 24.600 | 24.600 | 24.600 | 24.600 | 24.217 | 1 |
| 2021-11-26 | 23.200 | 23.200 | 23.200 | 23.200 | 22.839 | 1 |
| 2021-11-22 | 24.800 | 24.800 | 24.800 | 24.800 | 24.414 | 1 |
| 2021-11-19 | 25.000 | 25.000 | 24.800 | 24.800 | 24.414 | 407 |
| 2021-11-18 | 23.800 | 23.800 | 23.800 | 23.800 | 23.429 | 240 |
| 2021-11-17 | 23.400 | 23.400 | 23.400 | 23.400 | 23.036 | 420 |
| 2021-11-15 | 25.200 | 25.200 | 25.200 | 25.200 | 24.808 | 3 |
| 2021-11-12 | 24.000 | 24.000 | 24.000 | 24.000 | 23.626 | 82 |
| 2021-11-11 | 24.000 | 24.000 | 24.000 | 24.000 | 23.626 | 335 |
| 2021-11-10 | 24.200 | 24.200 | 24.200 | 24.200 | 23.823 | 185 |
| 2021-11-05 | 24.200 | 24.200 | 24.200 | 24.200 | 23.823 | 30 |
| 2021-11-04 | 24.200 | 25.000 | 24.200 | 25.000 | 24.611 | 2 |
| 2021-11-01 | 24.000 | 24.600 | 24.000 | 24.600 | 24.217 | 101 |
| 2021-10-27 | 24.800 | 24.800 | 24.800 | 24.800 | 24.414 | 60 |
| 2021-10-26 | 24.000 | 24.000 | 24.000 | 24.000 | 23.626 | 253 |
| 2021-10-21 | 23.800 | 23.800 | 23.800 | 23.800 | 23.429 | 139 |
← NewerPage 16 of 16 · 940 trading days
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.