Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	75.080	75.100	71.620	72.300	68.624	2,929,935
2024-06-13	77.720	77.900	75.220	75.560	71.718	1,273,199
2024-06-12	76.720	78.360	75.820	78.060	74.091	1,100,565
2024-06-11	77.220	77.620	75.960	76.440	72.553	1,716,404
2024-06-10	75.160	77.120	74.620	77.120	73.198	1,693,530
2024-06-07	80.860	80.860	79.040	79.680	73.635	1,041,171
2024-06-06	81.140	81.500	80.520	80.560	74.448	729,392
2024-06-05	80.600	80.900	79.740	80.760	74.633	954,677
2024-06-04	80.760	80.960	79.100	80.360	74.263	1,506,126
2024-06-03	81.720	82.260	80.600	80.860	74.725	1,144,365
2024-05-31	81.080	81.600	80.120	80.580	74.467	2,193,493
2024-05-30	80.440	81.260	80.380	81.040	74.892	882,247
2024-05-29	81.380	81.760	80.620	80.780	74.652	942,365
2024-05-28	82.160	82.760	81.320	81.660	75.465	965,328
2024-05-27	81.780	82.120	81.720	81.940	75.724	371,285
2024-05-24	80.940	81.840	80.920	81.700	75.502	719,685
2024-05-23	80.120	81.560	80.020	81.380	75.206	913,749
2024-05-22	80.760	80.800	79.980	80.140	74.060	895,298
2024-05-21	81.720	81.800	80.420	80.820	74.689	773,524
2024-05-20	81.380	81.960	81.300	81.620	75.428	262,965
2024-05-17	81.000	81.680	80.360	81.380	75.206	1,220,383
2024-05-16	82.460	82.500	81.460	81.600	75.409	1,043,272
2024-05-15	81.600	82.700	81.160	82.660	76.389	1,214,801
2024-05-14	80.700	81.480	80.540	81.260	75.095	849,720
2024-05-13	80.820	81.360	80.560	80.820	74.689	763,936
2024-05-10	80.400	81.260	80.360	80.740	74.615	1,055,428
2024-05-09	79.300	80.540	79.040	80.240	74.153	684,224
2024-05-08	78.600	80.520	78.560	79.500	73.469	1,075,897
2024-05-07	78.000	79.000	77.880	78.400	72.452	983,906
2024-05-06	77.880	78.560	77.680	77.760	71.861	605,204
2024-05-03	76.300	78.380	75.940	77.700	71.805	1,131,997
2024-05-02	75.400	76.220	74.960	75.700	69.957	1,313,777
2024-04-30	74.920	75.600	74.640	74.660	68.996	1,133,117
2024-04-29	75.420	75.560	74.520	74.700	69.033	1,180,241
2024-04-26	72.500	75.260	72.460	75.240	69.532	1,714,163
2024-04-25	70.540	70.820	69.520	70.400	65.059	962,923
2024-04-24	70.760	71.260	70.340	70.820	65.447	843,992
2024-04-23	70.700	70.800	69.840	70.460	65.115	963,067
2024-04-22	70.920	71.020	70.100	70.400	65.059	625,778
2024-04-19	70.120	70.720	69.380	70.260	64.930	906,920
2024-04-18	71.000	71.440	70.580	71.200	65.798	710,320
2024-04-17	70.640	72.000	70.640	71.080	65.687	737,128
2024-04-16	70.960	71.120	70.380	70.700	65.336	840,842
2024-04-15	72.260	73.000	71.800	72.060	66.593	689,178
2024-04-12	72.940	73.300	71.340	71.900	66.445	962,434
2024-04-11	72.400	72.940	71.420	71.940	66.482	1,077,909
2024-04-10	73.780	73.980	71.480	72.720	67.203	1,012,132
2024-04-09	74.180	74.220	73.060	73.260	67.702	763,736
2024-04-08	73.380	74.860	73.380	74.300	68.663	892,366
2024-04-05	72.780	73.420	72.320	73.360	67.794	1,105,380
2024-04-04	73.000	74.640	72.860	74.260	68.626	1,104,459
2024-04-03	71.600	73.160	71.400	73.100	67.554	980,813
2024-04-02	71.600	72.520	71.340	71.460	66.039	900,623
2024-03-28	72.250	72.400	71.530	71.930	66.473	993,304
2024-03-27	71.490	72.450	71.350	72.170	66.695	808,772
2024-03-26	70.390	71.470	70.340	71.440	66.020	829,741
2024-03-25	70.800	70.920	69.840	70.530	65.179	988,831
2024-03-22	71.100	71.530	70.380	70.870	65.493	933,134
2024-03-21	71.500	71.580	70.220	71.500	66.076	1,315,604
2024-03-20	70.000	70.880	69.980	70.500	65.151	742,108

← NewerPage 11 of 22 · 1,281 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.