Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	39.630	40.745	39.080	40.605	36.180	952,235
2022-10-21	39.190	39.455	38.465	39.205	34.933	1,244,327
2022-10-20	39.195	39.990	39.100	39.675	35.351	933,638
2022-10-19	40.795	40.860	39.440	39.440	35.142	1,077,786
2022-10-18	40.125	41.160	39.850	40.765	36.323	1,222,744
2022-10-17	38.605	39.920	38.155	39.655	35.334	1,242,863
2022-10-14	38.590	39.745	38.220	38.820	34.590	1,462,502
2022-10-13	37.865	38.565	36.660	38.490	34.296	1,436,863
2022-10-12	38.455	38.730	37.550	38.230	34.064	1,032,770
2022-10-11	38.060	38.770	37.730	38.510	34.313	1,061,733
2022-10-10	37.315	39.020	37.240	38.290	34.117	1,038,001
2022-10-07	38.535	38.660	37.290	37.545	33.453	925,059
2022-10-06	39.145	39.340	38.560	38.730	34.509	551,355
2022-10-05	39.465	39.645	38.560	38.870	34.634	1,010,302
2022-10-04	39.380	39.935	39.015	39.915	35.565	1,392,132
2022-10-03	36.625	38.235	36.390	38.135	33.979	876,404
2022-09-30	35.915	37.110	35.900	37.050	33.012	1,226,180
2022-09-29	37.000	37.020	35.180	35.595	31.716	1,684,110
2022-09-28	36.695	37.200	36.030	37.190	33.137	1,231,817
2022-09-27	37.915	38.210	37.060	37.190	33.137	1,037,872
2022-09-26	37.000	38.015	36.830	37.485	33.400	1,341,992
2022-09-23	38.500	38.530	36.750	37.295	33.231	1,796,660
2022-09-22	39.000	39.235	38.515	38.545	34.345	1,214,131
2022-09-21	39.300	39.945	38.955	39.945	35.592	895,521
2022-09-20	40.750	40.890	39.490	39.620	35.302	1,426,623
2022-09-19	40.000	40.790	39.695	40.540	36.122	731,369
2022-09-16	40.330	40.675	39.785	40.325	35.931	1,935,329
2022-09-15	40.935	41.180	40.315	40.815	36.367	773,513
2022-09-14	41.360	41.775	40.385	40.805	36.358	937,224
2022-09-13	42.695	43.000	41.570	41.770	37.218	1,203,624
2022-09-12	41.720	42.965	41.665	42.585	37.944	1,075,339
2022-09-09	40.880	41.905	40.820	41.490	36.969	824,448
2022-09-08	40.735	41.050	40.165	40.750	36.309	950,503
2022-09-07	39.570	40.505	39.565	40.390	35.988	1,099,724
2022-09-06	39.110	40.550	39.060	39.975	35.619	1,174,607
2022-09-05	39.450	39.730	39.025	39.335	35.048	1,573,190
2022-09-02	40.100	41.165	39.920	40.980	36.514	1,265,265
2022-09-01	40.100	40.110	39.185	39.520	35.213	1,282,293
2022-08-31	41.910	41.950	40.350	40.350	35.953	1,640,615
2022-08-30	40.825	42.220	40.485	41.275	36.777	1,287,776
2022-08-29	40.200	41.065	39.665	40.560	36.140	1,136,127
2022-08-26	41.965	42.160	40.420	40.795	36.349	1,277,785
2022-08-25	41.780	42.095	41.315	41.520	36.995	668,169
2022-08-24	41.540	41.870	41.030	41.465	36.946	919,293
2022-08-23	41.440	42.165	41.240	41.730	37.182	674,189
2022-08-22	43.000	43.025	41.320	41.745	37.196	1,498,091
2022-08-19	43.570	44.000	43.200	43.230	38.519	1,033,600
2022-08-18	44.560	45.305	43.470	43.500	38.760	1,421,771
2022-08-17	46.085	46.355	44.605	44.655	39.789	961,573
2022-08-16	46.000	46.255	45.640	46.080	41.058	591,804
2022-08-15	45.825	46.035	45.545	45.815	40.822	352,841
2022-08-12	45.880	46.335	45.630	45.800	40.809	655,946
2022-08-11	46.185	46.560	45.720	45.965	40.956	706,866
2022-08-10	44.630	46.095	43.925	45.830	40.836	830,541
2022-08-09	45.670	45.865	44.515	44.695	39.824	745,361
2022-08-08	45.870	46.265	45.395	45.580	40.613	851,506
2022-08-05	45.075	46.075	44.865	45.425	40.475	1,000,502
2022-08-04	44.790	46.265	44.770	45.320	40.381	829,354
2022-08-03	44.060	44.775	43.720	44.700	39.829	841,283
2022-08-02	44.775	44.815	43.960	44.160	39.348	1,079,827

← NewerPage 18 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.