Compagnie de Saint-Gobain S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 77.000 | 77.880 | 74.860 | 75.040 | 71.224 | 953,235 |
| 2024-09-05 | 76.660 | 78.420 | 76.540 | 77.240 | 73.312 | 696,430 |
| 2024-09-04 | 76.900 | 77.600 | 76.480 | 76.780 | 72.876 | 791,302 |
| 2024-09-03 | 79.600 | 79.960 | 77.660 | 78.240 | 74.261 | 596,421 |
| 2024-09-02 | 78.800 | 79.540 | 77.440 | 79.540 | 75.495 | 450,270 |
| 2024-08-30 | 78.620 | 79.220 | 78.500 | 79.080 | 75.059 | 875,734 |
| 2024-08-29 | 77.520 | 78.420 | 77.360 | 78.260 | 74.280 | 463,283 |
| 2024-08-28 | 77.160 | 78.060 | 76.980 | 77.600 | 73.654 | 553,926 |
| 2024-08-27 | 77.700 | 77.900 | 77.020 | 77.020 | 73.103 | 416,325 |
| 2024-08-26 | 77.700 | 78.340 | 77.580 | 78.040 | 74.072 | 311,781 |
| 2024-08-23 | 77.120 | 77.840 | 77.000 | 77.720 | 73.768 | 541,977 |
| 2024-08-22 | 76.700 | 77.280 | 76.600 | 76.920 | 73.009 | 522,230 |
| 2024-08-21 | 76.680 | 77.000 | 76.600 | 76.760 | 72.857 | 506,696 |
| 2024-08-20 | 76.600 | 77.160 | 76.480 | 76.680 | 72.781 | 443,012 |
| 2024-08-19 | 76.060 | 76.780 | 75.680 | 76.440 | 72.553 | 407,000 |
| 2024-08-16 | 75.820 | 76.240 | 75.340 | 75.920 | 72.059 | 828,955 |
| 2024-08-15 | 74.780 | 75.660 | 73.880 | 75.420 | 71.585 | 707,277 |
| 2024-08-14 | 74.040 | 74.220 | 73.700 | 74.020 | 70.256 | 519,514 |
| 2024-08-13 | 73.640 | 73.920 | 72.940 | 73.600 | 69.857 | 543,998 |
| 2024-08-12 | 74.080 | 74.360 | 73.040 | 73.560 | 69.819 | 556,310 |
| 2024-08-09 | 73.420 | 74.660 | 73.360 | 73.860 | 70.104 | 550,999 |
| 2024-08-08 | 72.800 | 73.740 | 72.340 | 73.380 | 69.649 | 688,520 |
| 2024-08-07 | 73.340 | 74.380 | 72.480 | 73.680 | 69.933 | 1,148,281 |
| 2024-08-06 | 72.980 | 73.520 | 71.020 | 71.840 | 68.187 | 1,177,974 |
| 2024-08-05 | 71.000 | 73.000 | 70.260 | 72.540 | 68.851 | 1,499,214 |
| 2024-08-02 | 74.800 | 75.760 | 73.460 | 73.680 | 69.933 | 1,439,407 |
| 2024-08-01 | 78.800 | 78.860 | 76.380 | 76.380 | 72.496 | 1,135,137 |
| 2024-07-31 | 79.160 | 80.420 | 79.020 | 79.440 | 75.400 | 969,451 |
| 2024-07-30 | 78.100 | 78.940 | 77.780 | 78.720 | 74.717 | 647,828 |
| 2024-07-29 | 79.500 | 79.740 | 77.760 | 78.000 | 74.034 | 918,539 |
| 2024-07-26 | 79.000 | 80.080 | 75.960 | 79.600 | 75.552 | 1,199,350 |
| 2024-07-25 | 76.000 | 76.380 | 74.280 | 76.380 | 72.496 | 1,005,734 |
| 2024-07-24 | 77.800 | 78.220 | 76.840 | 77.040 | 73.122 | 968,842 |
| 2024-07-23 | 78.840 | 79.200 | 78.000 | 78.360 | 74.375 | 630,830 |
| 2024-07-22 | 77.800 | 78.880 | 77.600 | 78.540 | 74.546 | 609,448 |
| 2024-07-19 | 78.280 | 78.340 | 76.840 | 77.500 | 73.559 | 1,043,657 |
| 2024-07-18 | 78.600 | 79.680 | 77.520 | 78.500 | 74.508 | 1,084,603 |
| 2024-07-17 | 79.280 | 79.340 | 78.160 | 78.600 | 74.603 | 679,004 |
| 2024-07-16 | 78.060 | 79.480 | 77.720 | 79.420 | 75.381 | 664,436 |
| 2024-07-15 | 78.620 | 79.300 | 78.280 | 78.580 | 74.584 | 647,719 |
| 2024-07-12 | 78.200 | 79.200 | 77.260 | 78.980 | 74.964 | 724,086 |
| 2024-07-11 | 76.480 | 78.100 | 76.060 | 78.000 | 74.034 | 872,874 |
| 2024-07-10 | 75.380 | 75.960 | 74.780 | 75.680 | 71.832 | 512,530 |
| 2024-07-09 | 77.460 | 77.460 | 74.900 | 75.320 | 71.490 | 915,812 |
| 2024-07-08 | 77.020 | 78.620 | 77.020 | 77.720 | 73.768 | 833,460 |
| 2024-07-05 | 77.640 | 78.160 | 77.080 | 77.340 | 73.407 | 643,467 |
| 2024-07-04 | 77.000 | 77.620 | 77.000 | 77.440 | 73.502 | 656,622 |
| 2024-07-03 | 75.360 | 76.940 | 74.800 | 76.840 | 72.933 | 1,055,081 |
| 2024-07-02 | 73.720 | 74.560 | 72.880 | 74.500 | 70.712 | 1,175,722 |
| 2024-07-01 | 75.240 | 75.880 | 74.500 | 74.500 | 70.712 | 1,167,518 |
| 2024-06-28 | 73.940 | 73.940 | 72.520 | 72.620 | 68.927 | 993,819 |
| 2024-06-27 | 73.460 | 73.820 | 73.000 | 73.200 | 69.478 | 713,231 |
| 2024-06-26 | 73.640 | 73.800 | 72.440 | 73.420 | 69.687 | 1,093,329 |
| 2024-06-25 | 73.160 | 73.900 | 72.800 | 73.320 | 69.592 | 877,685 |
| 2024-06-24 | 73.040 | 73.680 | 72.560 | 73.160 | 69.440 | 883,406 |
| 2024-06-21 | 75.540 | 75.540 | 73.120 | 73.120 | 69.402 | 3,359,229 |
| 2024-06-20 | 74.840 | 75.900 | 74.600 | 75.860 | 72.002 | 1,086,799 |
| 2024-06-19 | 75.000 | 75.320 | 74.400 | 74.600 | 70.807 | 902,000 |
| 2024-06-18 | 74.060 | 74.740 | 73.320 | 74.680 | 70.882 | 1,056,563 |
| 2024-06-17 | 72.900 | 73.540 | 72.480 | 73.260 | 69.535 | 1,160,090 |
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.