Saint Jean Groupe Société anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-02	18.700	19.200	18.700	19.200	19.200	39
2024-07-01	19.200	19.200	19.200	19.200	19.100	1
2024-06-28	19.000	19.000	19.000	19.000	18.901	223
2024-06-27	19.200	19.200	19.200	19.200	19.100	507
2024-06-26	19.200	19.200	19.200	19.200	19.100	200
2024-06-25	19.900	19.900	19.900	19.900	19.796	221
2024-06-24	19.800	19.800	19.800	19.800	19.697	1
2024-06-21	19.200	19.200	19.200	19.200	19.100	2,651
2024-06-19	20.000	20.000	20.000	20.000	19.896	191
2024-06-18	20.400	20.400	20.400	20.400	20.294	1
2024-06-17	20.800	20.800	20.200	20.200	20.095	339
2024-06-14	20.800	20.800	20.800	20.800	20.692	175
2024-06-13	20.800	20.800	20.800	20.800	20.692	1
2024-06-12	20.800	20.800	20.800	20.800	20.692	35
2024-06-11	20.800	20.800	20.800	20.800	20.692	200
2024-06-10	20.800	20.800	20.800	20.800	20.692	2
2024-06-07	20.800	20.800	20.800	20.800	20.692	10
2024-06-05	20.600	20.800	20.600	20.800	20.692	200
2024-06-03	20.200	20.600	20.200	20.600	20.493	48
2024-05-30	20.600	20.600	20.600	20.600	20.493	40
2024-05-29	21.000	21.000	20.200	20.200	20.095	166
2024-05-23	20.200	20.600	20.200	20.600	20.493	272
2024-05-20	21.200	21.200	21.200	21.200	21.090	200
2024-05-17	21.200	21.200	21.200	21.200	21.090	235
2024-05-16	20.200	21.200	20.200	21.200	21.090	501
2024-05-06	21.200	21.200	21.200	21.200	21.090	10
2024-04-29	21.200	21.200	21.200	21.200	21.090	1
2024-04-26	21.200	21.200	20.000	20.000	19.896	3
2024-04-25	21.200	21.200	21.200	21.200	21.090	6
2024-04-24	20.800	20.800	20.800	20.800	20.692	105
2024-04-23	20.800	20.800	20.800	20.800	20.692	25
2024-04-22	21.200	21.200	21.200	21.200	21.090	2
2024-04-19	21.200	21.200	20.800	20.800	20.692	89
2024-04-18	20.800	20.800	20.800	20.800	20.692	231
2024-04-17	21.000	21.000	21.000	21.000	20.891	5
2024-04-16	21.000	21.000	21.000	21.000	20.891	46
2024-04-15	20.800	20.800	20.800	20.800	20.692	716
2024-04-12	20.800	20.800	20.800	20.800	20.692	500
2024-04-11	20.600	20.600	20.600	20.600	20.493	96
2024-04-10	20.400	20.400	20.400	20.400	20.294	1,074
2024-04-09	20.200	20.200	20.200	20.200	20.095	934
2024-04-08	20.400	20.400	20.400	20.400	20.294	69
2024-04-05	20.400	20.400	20.400	20.400	20.294	13
2024-04-04	19.800	19.800	19.800	19.800	19.697	552
2024-04-03	19.800	19.800	19.800	19.800	19.697	1
2024-04-02	19.800	19.800	19.800	19.800	19.697	743
2024-03-26	18.100	19.600	18.100	19.600	19.498	155
2024-03-25	18.600	18.600	18.600	18.600	18.503	69
2024-03-18	18.600	19.600	18.600	19.600	19.498	143
2024-03-15	18.500	18.500	18.500	18.500	18.404	53
2024-03-14	18.400	18.400	18.400	18.400	18.304	103
2024-03-13	18.600	18.600	18.600	18.600	18.503	51
2024-03-12	18.900	18.900	18.800	18.800	18.702	260
2024-03-11	19.000	19.000	18.900	18.900	18.802	500
2024-03-08	19.000	19.000	19.000	19.000	18.901	6
2024-03-07	19.000	19.000	19.000	19.000	18.901	6
2024-03-06	19.000	19.000	19.000	19.000	18.901	109
2024-03-05	19.000	19.000	19.000	19.000	18.901	11
2024-03-04	19.000	19.000	19.000	19.000	18.901	197
2024-03-01	19.100	19.100	19.100	19.100	19.001	23

← NewerPage 9 of 16 · 941 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.