Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	56.840	57.580	56.680	56.880	52.565	1,119,348
2023-09-28	56.440	56.880	56.220	56.870	52.556	848,992
2023-09-27	56.330	56.750	55.980	56.230	51.964	812,868
2023-09-26	56.000	56.440	55.360	56.350	52.075	1,014,843
2023-09-25	56.090	56.780	55.660	56.230	51.964	1,296,348
2023-09-22	56.400	56.410	55.740	56.130	51.872	1,096,930
2023-09-21	57.550	57.720	56.730	56.930	52.611	1,479,310
2023-09-20	57.590	58.350	57.390	57.940	53.544	925,860
2023-09-19	56.800	57.530	56.560	57.230	52.888	1,085,787
2023-09-18	57.250	57.620	56.370	56.950	52.629	1,023,637
2023-09-15	57.090	58.670	57.070	57.240	52.897	12,919,960
2023-09-14	56.250	56.720	55.720	56.570	52.278	1,443,304
2023-09-13	56.570	56.790	55.970	56.210	51.946	1,246,534
2023-09-12	57.460	57.580	56.920	56.990	52.666	846,808
2023-09-11	57.530	57.940	57.230	57.370	53.018	677,356
2023-09-08	57.680	57.720	56.280	57.370	53.018	954,180
2023-09-07	57.750	57.890	57.210	57.280	52.934	1,025,655
2023-09-06	57.470	58.120	57.380	57.710	53.332	778,139
2023-09-05	57.900	58.150	56.650	57.590	53.221	1,135,996
2023-09-04	60.470	60.700	58.240	58.360	53.932	871,598
2023-09-01	60.060	60.850	59.980	60.250	55.679	939,677
2023-08-31	59.580	60.160	59.440	60.160	55.596	3,028,878
2023-08-30	59.580	59.850	59.060	59.640	55.115	756,164
2023-08-29	59.040	59.440	58.670	59.370	54.866	774,374
2023-08-28	58.460	59.000	58.460	58.980	54.505	581,944
2023-08-25	57.820	58.530	57.660	58.040	53.637	673,727
2023-08-24	59.080	59.590	57.930	58.050	53.646	961,956
2023-08-23	59.410	59.540	58.350	58.710	54.256	827,598
2023-08-22	59.260	59.750	59.170	59.290	54.792	703,995
2023-08-21	59.200	59.650	58.800	59.050	54.570	683,027
2023-08-18	59.500	59.700	58.680	59.250	54.755	1,112,199
2023-08-17	60.400	60.470	59.700	59.880	55.337	964,220
2023-08-16	60.500	61.180	60.350	60.920	56.298	615,178
2023-08-15	61.430	61.460	60.260	60.710	56.104	572,175
2023-08-14	60.800	61.260	60.560	61.080	56.446	532,787
2023-08-11	60.710	61.070	60.450	61.000	56.372	1,049,802
2023-08-10	61.090	61.700	60.430	60.890	56.271	1,051,202
2023-08-09	61.500	61.780	60.880	60.910	56.289	564,176
2023-08-08	60.790	61.360	60.500	60.960	56.335	778,901
2023-08-07	60.800	61.350	60.500	61.220	56.576	629,209
2023-08-04	61.060	61.330	60.670	61.310	56.659	617,825
2023-08-03	60.710	61.230	60.120	60.830	56.215	909,845
2023-08-02	60.090	61.600	59.860	61.320	56.668	1,059,377
2023-08-01	61.390	61.760	61.130	61.310	56.659	962,725
2023-07-31	61.410	61.750	61.000	61.480	56.816	904,401
2023-07-28	61.000	61.590	60.110	61.460	56.797	1,080,379
2023-07-27	59.600	62.140	59.440	61.220	56.576	1,992,604
2023-07-26	58.510	58.640	57.860	58.540	54.099	878,143
2023-07-25	58.490	59.120	57.990	58.790	54.330	831,520
2023-07-24	57.950	58.760	57.730	58.410	53.979	443,831
2023-07-21	58.350	58.700	58.130	58.360	53.932	572,955
2023-07-20	57.830	58.870	57.810	58.440	54.006	830,526
2023-07-19	57.970	58.450	57.530	57.870	53.480	628,387
2023-07-18	57.600	58.100	57.350	57.890	53.498	510,420
2023-07-17	57.230	57.750	56.900	57.630	53.258	633,426
2023-07-14	57.700	58.100	57.580	57.710	53.332	443,550
2023-07-13	58.140	58.200	57.550	57.700	53.323	878,732
2023-07-12	56.650	58.110	56.470	57.910	53.517	1,244,366
2023-07-11	55.700	56.600	55.260	56.450	52.167	1,345,322
2023-07-10	53.450	54.720	53.300	54.280	50.162	816,934

← NewerPage 14 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.