Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	70.000	70.880	69.980	70.500	65.151	742,108
2024-03-19	68.920	70.000	68.700	70.000	64.689	926,378
2024-03-18	69.960	70.000	69.010	69.130	63.885	842,164
2024-03-15	69.220	70.390	69.070	69.710	64.421	1,800,708
2024-03-14	69.950	70.000	69.030	69.150	63.904	1,038,374
2024-03-13	69.730	69.850	68.990	69.840	64.542	792,710
2024-03-12	68.430	69.520	67.530	69.520	64.246	1,005,281
2024-03-11	67.920	68.450	67.620	68.150	62.980	563,680
2024-03-08	68.970	69.230	68.120	68.550	63.349	755,023
2024-03-07	67.550	69.500	67.480	69.220	63.969	941,662
2024-03-06	67.910	68.410	67.710	68.140	62.971	745,540
2024-03-05	68.160	68.690	67.530	68.060	62.897	806,465
2024-03-04	69.000	69.320	68.440	68.970	63.738	859,021
2024-03-01	72.280	73.600	67.110	68.600	63.396	2,119,689
2024-02-29	71.350	71.680	70.800	71.200	65.798	1,618,440
2024-02-28	70.140	71.310	70.120	71.290	65.882	652,863
2024-02-27	69.650	70.410	69.620	70.230	64.902	622,347
2024-02-26	70.410	70.520	69.890	69.990	64.680	648,521
2024-02-23	69.630	70.480	69.120	70.190	64.865	850,511
2024-02-22	68.750	69.640	68.420	69.640	64.357	1,005,495
2024-02-21	68.240	68.470	67.090	68.420	63.229	1,139,707
2024-02-20	68.370	68.720	68.040	68.300	63.118	780,416
2024-02-19	68.300	68.720	67.640	68.550	63.349	586,509
2024-02-16	69.810	70.070	68.980	69.130	63.885	921,645
2024-02-15	69.200	70.310	69.070	69.660	64.375	1,326,645
2024-02-14	67.780	68.480	67.700	67.950	62.795	711,120
2024-02-13	68.760	68.810	67.330	68.140	62.971	1,141,749
2024-02-12	68.190	69.140	68.190	69.140	63.895	973,935
2024-02-09	67.590	68.200	67.450	67.780	62.638	760,402
2024-02-08	67.000	68.110	66.500	67.670	62.536	1,150,528
2024-02-07	66.370	67.510	65.550	66.960	61.880	1,661,751
2024-02-06	66.020	66.260	65.430	65.950	60.947	743,643
2024-02-05	66.010	66.230	65.170	65.410	60.448	777,012
2024-02-02	65.720	66.600	65.400	66.210	61.187	1,334,621
2024-02-01	65.630	65.980	64.870	65.140	60.198	890,232
2024-01-31	65.910	66.310	65.690	65.840	60.845	1,253,765
2024-01-30	64.600	65.890	64.320	65.890	60.891	1,084,756
2024-01-29	64.680	64.940	64.140	64.300	59.422	865,865
2024-01-26	63.580	65.180	63.460	64.570	59.671	1,194,797
2024-01-25	63.200	63.470	62.400	63.440	58.627	666,869
2024-01-24	62.000	63.820	61.730	63.400	58.590	1,133,703
2024-01-23	64.130	64.300	62.130	62.180	57.463	1,023,762
2024-01-22	62.660	63.070	62.270	62.430	57.694	540,826
2024-01-19	62.990	63.090	61.550	61.810	57.121	1,070,313
2024-01-18	61.770	62.780	61.430	62.530	57.786	1,280,172
2024-01-17	61.770	62.090	61.270	61.720	57.038	838,436
2024-01-16	62.740	62.980	62.430	62.700	57.943	723,955
2024-01-15	63.640	63.850	63.070	63.480	58.664	470,152
2024-01-12	62.410	63.940	62.410	63.580	58.756	1,073,455
2024-01-11	63.110	63.200	61.810	61.810	57.121	915,746
2024-01-10	63.000	64.010	62.460	62.770	58.008	1,295,237
2024-01-09	64.310	64.680	63.800	64.620	59.718	858,562
2024-01-08	63.430	64.170	62.970	64.170	59.302	891,118
2024-01-05	64.000	64.120	63.070	63.770	58.932	976,397
2024-01-04	63.650	64.920	63.650	64.610	59.708	1,076,960
2024-01-03	65.790	65.960	63.610	64.020	59.163	1,270,430
2024-01-02	66.400	67.050	65.710	66.180	61.159	718,397
2023-12-29	66.330	66.990	66.330	66.660	61.603	511,437
2023-12-28	66.810	66.950	66.180	66.390	61.353	469,600
2023-12-27	66.600	66.900	66.360	66.700	61.640	408,336

← NewerPage 12 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.