Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	53.600	54.030	53.200	53.680	49.608	1,108,389
2023-07-06	53.900	55.050	52.770	52.990	48.970	1,874,875
2023-07-05	54.890	55.100	54.190	54.820	50.661	1,193,823
2023-07-04	55.990	56.200	55.280	55.730	51.502	528,498
2023-07-03	55.970	56.360	55.890	55.890	51.650	619,374
2023-06-30	55.340	56.160	55.340	55.730	51.502	1,071,527
2023-06-29	55.220	55.340	54.780	55.050	50.874	652,205
2023-06-28	54.990	55.760	54.990	55.180	50.994	958,041
2023-06-27	54.380	54.750	53.590	54.430	50.301	977,407
2023-06-26	54.250	54.340	53.540	53.990	49.894	907,825
2023-06-23	53.350	54.110	53.020	54.050	49.949	1,064,130
2023-06-22	53.520	54.070	52.940	53.840	49.755	808,725
2023-06-21	54.330	54.840	53.920	54.240	50.125	1,318,441
2023-06-20	55.130	55.150	53.470	54.380	50.254	1,797,450
2023-06-19	55.930	55.930	55.140	55.410	51.206	1,038,570
2023-06-16	56.200	56.320	55.370	56.190	51.927	3,211,748
2023-06-15	56.460	56.810	55.310	56.170	51.909	955,686
2023-06-14	56.750	56.880	56.470	56.740	52.435	1,290,301
2023-06-13	55.470	56.840	55.430	56.670	52.371	1,445,819
2023-06-12	54.200	55.230	53.960	54.960	50.790	1,093,472
2023-06-09	56.580	56.580	55.780	55.820	49.737	1,073,584
2023-06-08	55.910	56.960	55.810	56.350	50.209	1,114,164
2023-06-07	55.120	56.400	54.720	56.050	49.942	971,102
2023-06-06	54.380	55.150	54.010	55.080	49.078	805,474
2023-06-05	54.990	55.600	54.290	54.420	48.489	1,059,571
2023-06-02	53.200	54.880	53.190	54.670	48.712	1,318,959
2023-06-01	52.180	52.720	51.960	52.590	46.859	877,309
2023-05-31	52.360	52.650	51.650	51.800	46.155	2,324,549
2023-05-30	53.620	54.100	53.080	53.250	47.447	830,763
2023-05-29	54.010	54.070	53.510	53.630	47.786	285,155
2023-05-26	53.730	54.000	53.300	53.620	47.777	772,142
2023-05-25	53.610	53.790	52.020	53.440	47.616	673,873
2023-05-24	54.200	54.230	52.980	53.310	47.500	1,053,305
2023-05-23	55.250	55.480	54.720	54.850	48.873	816,834
2023-05-22	55.250	55.360	54.880	55.310	49.283	753,590
2023-05-19	54.660	55.750	54.510	55.400	49.363	1,163,561
2023-05-18	53.580	54.600	53.570	54.440	48.507	779,251
2023-05-17	52.800	53.260	52.770	53.190	47.394	553,585
2023-05-16	54.000	54.140	52.890	52.940	47.171	1,267,062
2023-05-15	53.790	54.140	53.530	54.090	48.195	754,695
2023-05-12	53.190	53.590	52.800	53.510	47.679	922,578
2023-05-11	52.830	53.150	52.530	53.050	47.269	909,173
2023-05-10	52.550	53.030	52.360	52.840	47.082	977,380
2023-05-09	52.330	52.630	51.940	52.630	46.895	969,985
2023-05-08	52.200	52.620	52.020	52.470	46.752	556,935
2023-05-05	51.060	52.220	50.900	52.100	46.422	1,184,959
2023-05-04	51.340	51.590	50.690	50.800	45.264	1,026,828
2023-05-03	51.200	51.960	51.200	51.430	45.825	821,758
2023-05-02	52.460	52.820	51.210	51.320	45.727	1,083,329
2023-04-28	52.210	52.740	50.980	52.420	46.707	1,526,821
2023-04-27	50.300	51.290	49.895	51.090	45.522	1,139,480
2023-04-26	50.700	50.700	49.450	50.450	44.952	1,010,282
2023-04-25	51.160	51.160	50.260	50.680	45.157	846,563
2023-04-24	51.160	51.390	50.990	51.180	45.603	782,690
2023-04-21	51.310	51.580	50.570	51.300	45.710	1,037,255
2023-04-20	52.100	52.140	50.980	51.350	45.754	975,395
2023-04-19	51.560	52.050	51.280	51.860	46.208	678,540
2023-04-18	51.580	52.360	51.410	51.690	46.057	756,160
2023-04-17	51.500	52.170	51.290	51.360	45.763	1,029,765
2023-04-14	50.960	51.680	50.770	51.580	45.959	1,028,940

← NewerPage 15 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.