Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	45.295	45.710	44.795	45.145	40.225	833,138
2022-07-29	44.600	45.795	44.255	45.325	40.386	1,643,524
2022-07-28	44.175	44.775	43.240	43.925	39.138	1,638,820
2022-07-27	42.050	43.055	41.985	42.790	38.127	1,153,061
2022-07-26	42.795	42.800	41.825	42.095	37.508	1,127,856
2022-07-25	43.145	43.575	42.665	43.015	38.327	1,006,920
2022-07-22	43.455	43.655	42.765	43.320	38.599	876,822
2022-07-21	43.535	44.335	43.025	43.755	38.987	1,203,561
2022-07-20	43.445	44.035	43.015	43.430	38.697	1,049,788
2022-07-19	42.000	43.680	41.685	43.325	38.604	1,071,632
2022-07-18	42.175	43.080	42.130	42.360	37.744	869,139
2022-07-15	40.790	41.765	40.750	41.655	37.116	1,064,564
2022-07-14	41.150	41.330	40.510	40.710	36.274	967,520
2022-07-13	41.380	41.845	40.350	41.160	36.675	1,391,919
2022-07-12	41.300	41.935	40.600	41.720	37.174	1,117,254
2022-07-11	41.930	42.435	41.235	41.530	37.004	1,085,514
2022-07-08	41.610	43.475	41.375	42.985	38.301	1,254,430
2022-07-07	40.400	42.025	40.360	41.725	37.178	1,568,421
2022-07-06	40.165	40.375	39.730	40.180	35.801	1,240,751
2022-07-05	40.850	41.030	39.190	39.530	35.222	1,256,255
2022-07-04	41.320	41.655	40.630	40.650	36.220	870,963
2022-07-01	40.435	41.465	40.270	41.040	36.568	1,013,774
2022-06-30	40.930	41.030	39.870	40.945	36.483	2,023,384
2022-06-29	42.100	42.425	41.210	41.530	37.004	1,500,824
2022-06-28	42.900	43.415	42.380	42.685	38.033	1,020,530
2022-06-27	43.500	43.765	42.265	42.785	38.122	1,269,403
2022-06-24	42.330	43.365	41.880	43.245	38.532	2,091,825
2022-06-23	43.300	43.605	41.650	41.945	37.374	2,312,427
2022-06-22	43.650	43.965	43.010	43.725	38.960	1,523,952
2022-06-21	44.590	45.945	44.235	45.070	40.158	1,683,431
2022-06-20	44.900	44.945	42.945	43.980	39.187	2,288,425
2022-06-17	45.590	46.945	45.465	45.810	40.818	3,317,802
2022-06-16	48.600	48.920	45.460	45.590	40.622	2,242,987
2022-06-15	49.010	50.020	48.595	48.775	43.460	1,209,181
2022-06-14	50.310	50.700	48.240	48.240	42.983	1,866,943
2022-06-13	51.960	52.150	49.725	50.060	44.605	1,951,924
2022-06-10	54.760	54.800	52.490	52.690	46.948	1,466,659
2022-06-09	55.310	56.040	55.090	55.360	49.327	1,356,698
2022-06-08	55.560	55.850	55.170	55.680	49.612	1,263,987
2022-06-07	54.690	56.040	54.620	55.720	49.648	1,498,964
2022-06-06	55.640	55.760	54.730	54.730	48.766	1,041,528
2022-06-03	57.850	57.870	56.600	56.790	49.149	811,285
2022-06-02	55.070	57.450	55.070	57.310	49.599	1,494,909
2022-06-01	55.530	55.630	54.690	54.690	47.331	960,658
2022-05-31	55.500	55.740	55.100	55.100	47.686	2,499,215
2022-05-30	55.430	56.180	55.210	55.880	48.361	666,150
2022-05-27	54.360	55.430	54.000	55.160	47.738	901,301
2022-05-26	53.110	54.280	52.900	54.270	46.968	929,575
2022-05-25	52.540	53.190	52.080	53.150	45.999	775,202
2022-05-24	52.560	52.920	52.000	52.180	45.159	744,997
2022-05-23	53.000	53.330	52.380	53.090	45.947	1,132,106
2022-05-20	52.900	53.840	51.960	51.960	44.969	1,321,197
2022-05-19	52.960	53.000	51.580	52.430	45.375	987,458
2022-05-18	54.150	54.340	52.930	53.690	46.466	1,216,459
2022-05-17	53.600	54.590	53.280	53.920	46.665	949,191
2022-05-16	53.590	53.750	52.700	53.100	45.955	1,085,129
2022-05-13	52.950	53.830	52.810	53.650	46.431	797,721
2022-05-12	52.000	52.540	50.980	52.390	45.341	1,029,041
2022-05-11	52.580	53.150	52.000	52.890	45.774	962,247
2022-05-10	52.640	53.660	51.880	51.900	44.917	1,024,619

← NewerPage 19 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.