Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	66.300	66.630	65.830	66.630	61.575	500,931
2023-12-21	65.940	66.250	65.780	66.110	61.095	514,360
2023-12-20	65.530	66.370	65.470	66.370	61.335	835,723
2023-12-19	64.830	65.690	64.810	65.620	60.642	839,454
2023-12-18	65.900	66.260	64.880	65.020	60.087	1,019,569
2023-12-15	66.500	67.550	66.330	66.610	61.557	3,252,635
2023-12-14	63.690	66.790	63.690	66.100	61.085	2,422,148
2023-12-13	63.390	63.780	62.560	62.570	57.823	1,233,178
2023-12-12	62.790	63.550	62.700	63.010	58.230	913,618
2023-12-11	61.750	62.930	61.700	62.470	57.731	1,144,470
2023-12-08	61.260	62.470	61.250	61.860	57.167	966,415
2023-12-07	60.980	61.400	60.610	61.210	56.566	665,145
2023-12-06	60.850	61.430	60.580	61.200	56.557	907,321
2023-12-05	59.400	60.600	59.250	60.600	56.003	985,245
2023-12-04	59.770	60.090	59.390	59.540	55.023	520,252
2023-12-01	59.350	60.340	59.340	59.830	55.291	1,025,794
2023-11-30	59.500	60.140	59.170	59.810	55.272	1,543,187
2023-11-29	58.600	59.690	58.600	59.420	54.912	811,259
2023-11-28	57.770	58.510	57.700	58.510	54.071	805,477
2023-11-27	57.790	58.310	57.770	58.020	53.618	714,622
2023-11-24	57.700	58.260	57.500	58.230	53.812	642,268
2023-11-23	58.320	58.400	57.680	57.860	53.470	493,901
2023-11-22	57.600	58.370	57.110	58.250	53.831	993,970
2023-11-21	58.000	58.420	57.720	57.820	53.433	766,698
2023-11-20	58.550	58.580	57.800	57.800	53.415	768,488
2023-11-17	57.570	58.570	57.570	58.370	53.942	1,346,476
2023-11-16	57.500	57.910	57.190	57.350	52.999	1,070,217
2023-11-15	56.580	58.380	56.270	57.730	53.350	1,633,745
2023-11-14	54.760	56.790	54.560	56.250	51.983	1,367,034
2023-11-13	54.400	54.780	54.280	54.470	50.338	670,066
2023-11-10	54.040	54.230	53.570	54.230	50.116	772,233
2023-11-09	53.120	55.050	53.120	54.490	50.356	1,435,029
2023-11-08	52.630	53.520	52.390	53.130	49.099	597,323
2023-11-07	53.000	53.600	52.810	53.040	49.016	635,932
2023-11-06	54.480	54.650	53.240	53.330	49.284	676,204
2023-11-03	53.650	54.610	53.430	54.270	50.153	1,032,753
2023-11-02	52.360	53.800	52.200	53.260	49.219	1,174,257
2023-11-01	51.390	51.730	50.740	51.510	47.602	553,282
2023-10-31	51.240	51.620	51.060	51.400	47.501	821,382
2023-10-30	51.780	52.000	51.160	51.300	47.408	915,078
2023-10-27	50.100	51.580	48.870	51.440	47.537	2,162,737
2023-10-26	49.500	50.100	49.170	49.910	46.124	1,021,054
2023-10-25	50.100	50.230	49.390	49.905	46.119	1,075,162
2023-10-24	50.170	50.500	49.875	50.060	46.262	1,257,732
2023-10-23	50.290	50.420	49.790	50.170	46.364	1,277,627
2023-10-20	49.600	50.030	49.210	49.760	45.985	1,938,095
2023-10-19	50.590	50.680	50.020	50.240	46.429	1,534,877
2023-10-18	53.310	53.310	51.230	51.230	47.343	1,336,599
2023-10-17	53.160	53.800	52.070	53.370	49.321	1,249,148
2023-10-16	53.760	53.920	52.760	53.640	49.571	888,371
2023-10-13	54.100	54.580	53.210	53.210	49.173	1,074,049
2023-10-12	55.500	55.540	54.460	54.500	50.365	783,050
2023-10-11	54.490	55.080	53.720	55.040	50.864	885,286
2023-10-10	54.550	55.310	54.550	55.140	50.957	940,765
2023-10-09	54.130	54.350	53.520	54.060	49.959	694,598
2023-10-06	53.640	54.660	53.470	54.470	50.338	1,120,144
2023-10-05	54.160	54.270	53.410	53.520	49.460	867,984
2023-10-04	53.670	54.820	53.450	54.110	50.005	1,093,348
2023-10-03	53.920	54.760	53.630	54.120	50.014	1,308,268
2023-10-02	57.080	57.480	54.050	54.710	50.559	2,053,685

← NewerPage 13 of 22 · 1,286 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.