Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	50.810	51.340	50.500	50.800	45.264	746,368
2023-04-12	50.770	51.380	50.380	50.600	45.086	1,161,473
2023-04-11	50.200	51.010	50.180	50.420	44.925	1,544,565
2023-04-06	49.405	49.695	48.920	49.050	43.705	1,366,760
2023-04-05	51.410	51.540	49.150	49.380	43.999	2,258,047
2023-04-04	52.410	52.920	51.660	51.720	46.084	1,066,140
2023-04-03	52.440	52.580	51.710	52.180	46.494	1,236,591
2023-03-31	52.430	52.750	51.930	52.320	46.618	1,674,260
2023-03-30	51.970	52.880	51.910	52.160	46.476	1,022,305
2023-03-29	51.260	51.810	51.080	51.640	46.012	1,143,909
2023-03-28	50.960	51.320	50.430	50.850	45.309	1,037,920
2023-03-27	50.290	50.750	49.930	50.260	44.783	1,307,603
2023-03-24	51.720	51.840	48.830	49.300	43.927	1,995,569
2023-03-23	52.500	52.600	51.460	52.060	46.387	1,064,208
2023-03-22	53.000	53.100	52.610	52.670	46.930	1,115,960
2023-03-21	52.600	53.720	52.390	52.790	47.037	1,505,833
2023-03-20	50.990	51.980	49.595	51.470	45.861	1,874,273
2023-03-17	52.640	53.100	50.940	51.110	45.540	2,823,095
2023-03-16	52.180	52.540	51.200	52.280	46.583	1,634,507
2023-03-15	53.750	53.770	51.020	51.270	45.683	2,123,955
2023-03-14	52.400	53.850	51.940	53.460	47.634	2,028,058
2023-03-13	55.640	55.700	52.640	53.150	47.358	2,056,204
2023-03-10	55.250	55.880	54.590	55.630	49.568	1,252,837
2023-03-09	56.940	56.940	56.140	56.380	50.236	1,109,106
2023-03-08	56.850	57.310	56.560	57.040	50.824	1,171,080
2023-03-07	57.530	57.920	56.940	57.180	50.949	957,150
2023-03-06	58.520	58.530	57.620	57.790	51.492	979,764
2023-03-03	57.690	58.290	57.560	58.220	51.875	950,436
2023-03-02	57.000	57.420	56.680	57.250	51.011	1,230,803
2023-03-01	57.000	58.040	56.840	57.510	51.243	1,975,580
2023-02-28	55.460	56.710	54.990	56.330	50.191	2,242,164
2023-02-27	55.910	56.680	55.720	55.720	49.648	1,441,478
2023-02-24	56.000	56.740	55.030	55.930	49.835	2,868,531
2023-02-23	53.700	54.050	53.320	53.360	47.545	1,225,169
2023-02-22	52.950	53.530	52.450	53.530	47.696	1,046,730
2023-02-21	54.190	54.320	53.050	53.100	47.313	973,544
2023-02-20	54.850	55.030	54.230	54.320	48.400	678,996
2023-02-17	52.850	54.780	52.770	54.520	48.579	1,540,754
2023-02-16	53.740	54.250	52.730	53.090	47.304	1,022,367
2023-02-15	52.720	53.770	52.570	53.610	47.768	1,070,924
2023-02-14	52.900	53.320	52.620	52.780	47.028	831,391
2023-02-13	52.670	52.910	52.500	52.680	46.939	694,434
2023-02-10	52.130	52.490	51.820	52.450	46.734	1,097,956
2023-02-09	52.000	53.230	51.310	52.460	46.743	1,468,874
2023-02-08	54.590	54.670	50.330	51.680	46.048	2,735,773
2023-02-07	54.680	54.850	53.760	53.830	47.964	1,032,415
2023-02-06	55.090	55.360	53.930	54.510	48.570	1,117,848
2023-02-03	54.670	55.530	54.500	55.530	49.479	1,671,574
2023-02-02	53.820	55.480	53.680	55.340	49.309	1,804,941
2023-02-01	52.740	53.710	52.470	53.360	47.545	1,123,358
2023-01-31	53.310	53.310	52.030	52.550	46.823	1,599,340
2023-01-30	54.190	54.220	53.260	53.400	47.581	1,143,069
2023-01-27	53.120	54.190	52.670	54.190	48.285	1,288,231
2023-01-26	52.820	53.180	52.430	52.650	46.912	1,299,475
2023-01-25	53.310	53.550	52.630	52.980	47.206	1,054,553
2023-01-24	53.800	53.950	52.740	53.340	47.527	945,696
2023-01-23	53.190	53.700	52.950	53.480	47.652	1,443,024
2023-01-20	53.480	53.640	52.560	52.820	47.064	1,132,358
2023-01-19	54.160	54.430	52.850	53.080	47.296	1,628,967
2023-01-18	53.870	54.940	53.440	54.500	48.561	1,423,372

← NewerPage 16 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.