Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	65.840	66.420	65.260	66.420	66.420	765,034
2026-10-16	67.020	67.200	66.100	66.540	66.540	1,021,789
2026-10-15	65.400	67.400	65.380	66.540	66.540	1,274,125
2026-10-14	65.880	66.260	65.380	65.640	65.640	1,101,417
2026-10-13	65.180	65.900	64.920	65.320	65.320	637,394
2026-10-12	65.140	65.580	64.800	65.200	65.200	602,729
2026-10-09	65.000	65.900	64.700	64.940	64.940	813,229
2026-10-08	64.020	65.220	63.520	64.760	64.760	1,236,491
2026-10-07	66.400	66.760	64.500	64.760	64.760	1,421,922
2026-10-06	66.200	68.240	65.660	67.140	67.140	907,861
2026-10-05	66.600	67.400	65.720	66.120	66.120	1,067,780
2026-10-02	66.160	67.620	66.140	67.100	67.100	1,148,954
2026-10-01	68.500	68.620	66.060	66.320	66.320	1,567,586
2026-09-30	69.560	70.580	68.980	69.040	69.040	1,106,728
2026-09-29	70.340	70.940	69.460	69.800	69.800	725,534
2026-09-28	70.000	71.300	70.000	70.500	70.500	647,452
2026-09-25	70.460	70.680	69.460	69.820	69.820	1,001,119
2026-09-24	70.400	70.720	69.680	69.820	69.820	663,523
2026-09-23	71.440	71.820	70.400	70.640	70.640	702,397
2026-09-22	70.100	71.920	69.560	71.220	71.220	821,716
2026-09-21	69.660	70.420	69.240	70.100	70.100	718,085
2026-09-18	70.120	70.480	68.540	69.120	69.120	2,529,190
2026-09-17	70.000	70.780	69.540	70.340	70.340	850,433
2026-09-16	69.460	70.040	69.080	69.660	69.660	926,746
2026-09-15	69.540	70.000	68.260	69.580	69.580	1,186,887
2026-09-14	70.740	70.900	69.280	69.580	69.580	1,381,082
2026-09-11	71.900	72.020	70.480	71.520	71.520	1,205,584
2026-09-10	71.500	71.940	70.840	71.320	71.320	1,138,065
2026-09-09	73.480	73.800	71.100	71.500	71.500	1,247,947
2026-09-08	73.980	74.600	73.280	74.400	74.400	904,201
2026-09-07	75.780	75.780	74.520	74.620	74.620	658,580
2026-09-04	75.480	76.120	75.260	75.780	75.780	764,310
2026-09-03	75.100	75.920	74.620	75.500	75.500	695,560
2026-09-02	75.900	76.280	74.860	75.020	75.020	1,120,772
2026-09-01	78.160	78.160	75.780	76.480	76.480	1,313,943
2026-08-31	80.080	80.460	78.320	78.320	78.320	1,434,621
2026-08-28	79.900	80.720	79.540	79.780	79.780	788,072
2026-08-27	82.300	82.340	79.220	79.460	79.460	1,170,678
2026-08-26	81.880	83.140	81.680	82.300	82.300	711,906
2026-08-25	81.000	81.640	80.080	81.260	81.260	673,629
2026-08-24	81.220	81.420	80.240	80.240	80.240	594,495
2026-08-21	81.000	81.580	80.780	81.200	81.200	695,785
2026-08-20	81.000	81.160	79.960	80.800	80.800	584,913
2026-08-19	80.140	81.280	79.900	80.800	80.800	864,184
2026-08-18	81.320	81.420	79.500	79.740	79.740	1,394,364
2026-08-17	83.520	83.540	80.580	81.240	81.240	1,308,362
2026-08-14	84.340	84.840	83.720	83.940	83.940	947,109
2026-08-13	84.400	84.960	84.040	84.140	84.140	543,601
2026-08-12	85.520	86.220	84.000	84.240	84.240	685,392
2026-08-11	84.300	85.980	83.800	85.000	85.000	664,169
2026-08-10	85.500	85.560	84.380	84.580	84.580	648,426
2026-08-07	84.960	86.260	84.520	85.440	85.440	940,203
2026-08-06	85.920	87.180	84.720	84.720	84.720	780,335
2026-08-05	85.740	85.920	84.440	85.540	85.540	985,900
2026-08-04	83.800	85.020	82.700	84.920	84.920	1,218,572
2026-08-03	82.060	84.680	81.500	83.520	83.520	1,244,352
2026-07-31	80.140	83.480	78.580	81.280	81.280	2,031,659
2026-07-30	75.400	77.380	75.400	76.040	76.040	976,865
2026-07-29	76.680	76.860	75.460	75.560	75.560	855,135
2026-07-28	75.480	76.780	75.180	76.560	76.560	1,087,701

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-08	2.3000 EUR
2025-06-09	2.2000 EUR
2024-06-10	2.1000 EUR
2023-06-12	2.0000 EUR
2022-06-06	1.6300 EUR
2021-06-07	1.3300 EUR
2019-06-10	1.3300 EUR

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