Compagnie de Saint-Gobain S.A. historical data
| 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 |
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.