Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	53.940	55.000	53.730	53.800	47.937	1,240,588
2023-01-16	53.480	54.310	52.820	53.940	48.062	1,212,700
2023-01-13	52.620	53.420	52.620	53.250	47.447	989,571
2023-01-12	52.280	53.110	52.040	52.700	46.957	1,322,645
2023-01-11	51.480	52.210	51.020	52.040	46.369	1,500,529
2023-01-10	52.780	52.830	51.570	51.720	46.084	1,261,298
2023-01-09	52.750	53.450	52.750	52.990	47.215	1,828,738
2023-01-06	51.710	52.420	51.290	52.380	46.672	1,540,570
2023-01-05	50.260	51.650	50.050	51.370	45.772	1,718,413
2023-01-04	48.300	50.810	48.250	50.340	44.854	1,891,602
2023-01-03	47.090	48.480	46.940	48.190	42.938	1,471,970
2023-01-02	45.940	47.095	45.895	46.960	41.842	682,400
2022-12-30	46.155	46.345	45.575	45.650	40.675	578,977
2022-12-29	45.725	46.380	45.445	46.380	41.326	618,156
2022-12-28	46.405	46.410	45.690	45.690	40.711	553,227
2022-12-27	46.490	46.675	46.110	46.265	41.223	422,179
2022-12-23	45.770	46.355	45.570	46.140	41.112	787,447
2022-12-22	46.025	46.490	45.405	45.620	40.648	846,430
2022-12-21	45.000	46.020	44.845	46.020	41.005	1,102,169
2022-12-20	44.325	45.115	44.045	44.940	40.043	828,679
2022-12-19	44.630	45.155	44.485	44.625	39.762	1,331,468
2022-12-16	45.110	45.250	43.985	44.610	39.749	2,776,206
2022-12-15	46.695	46.775	45.000	45.235	40.305	1,760,375
2022-12-14	46.810	47.295	46.730	47.000	41.878	1,286,139
2022-12-13	46.265	47.825	46.035	47.030	41.905	1,576,148
2022-12-12	46.600	46.600	45.980	46.120	41.094	1,285,173
2022-12-09	45.515	46.865	45.515	46.800	41.700	1,401,866
2022-12-08	45.665	45.825	45.190	45.210	40.283	1,658,946
2022-12-07	45.750	46.275	45.580	45.855	40.858	1,739,110
2022-12-06	45.805	46.320	45.710	46.045	41.027	1,450,289
2022-12-05	46.380	46.485	45.525	45.860	40.862	1,396,771
2022-12-02	44.750	45.690	44.530	45.690	40.711	1,352,669
2022-12-01	44.635	45.200	44.210	44.990	40.087	1,259,720
2022-11-30	44.330	44.550	43.745	43.745	38.978	2,286,710
2022-11-29	44.215	44.585	44.130	44.180	39.365	740,949
2022-11-28	45.000	45.160	44.210	44.210	39.392	890,276
2022-11-25	45.320	45.550	44.860	45.305	40.368	728,990
2022-11-24	45.115	45.765	45.005	45.100	40.185	838,862
2022-11-23	44.580	45.135	44.110	45.080	40.167	1,149,104
2022-11-22	44.160	44.955	43.910	44.610	39.749	834,370
2022-11-21	44.110	44.385	43.740	44.155	39.343	704,007
2022-11-18	43.785	44.560	43.555	44.315	39.486	959,638
2022-11-17	43.725	44.250	43.030	43.370	38.644	777,719
2022-11-16	45.150	45.245	43.195	43.510	38.768	1,362,422
2022-11-15	45.535	45.665	44.755	45.115	40.199	1,110,320
2022-11-14	45.405	46.070	45.025	45.395	40.448	1,119,353
2022-11-11	44.595	45.610	44.505	45.330	40.390	1,330,305
2022-11-10	42.150	44.520	41.910	44.355	39.521	1,633,464
2022-11-09	42.100	42.465	41.610	42.380	37.762	835,968
2022-11-08	42.095	42.550	41.665	42.330	37.717	879,856
2022-11-07	41.720	42.470	41.315	42.145	37.552	992,194
2022-11-04	40.475	41.985	40.420	41.710	37.165	1,235,932
2022-11-03	40.555	40.700	39.720	40.290	35.899	983,260
2022-11-02	41.795	41.815	41.120	41.185	36.697	887,170
2022-11-01	41.700	42.420	41.430	41.545	37.018	680,871
2022-10-31	41.190	41.710	40.895	41.400	36.888	764,589
2022-10-28	40.735	41.455	40.225	41.195	36.706	1,016,187
2022-10-27	41.775	41.825	40.540	41.055	36.581	1,176,096
2022-10-26	41.425	42.105	41.405	41.945	37.374	937,992
2022-10-25	40.820	41.515	40.250	41.490	36.969	1,194,895

← NewerPage 17 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.