Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	75.480	76.780	75.180	76.560	76.560	1,087,701
2026-07-27	75.160	76.040	74.540	74.720	74.720	878,971
2026-07-24	73.000	74.180	72.900	74.160	74.160	659,300
2026-07-23	74.300	74.600	72.220	72.840	72.840	1,085,239
2026-07-22	73.900	75.180	73.460	74.600	74.600	672,433
2026-07-21	74.700	74.920	73.160	73.960	73.960	989,654
2026-07-20	75.700	76.200	74.360	74.600	74.600	990,526
2026-07-17	76.200	76.740	75.360	75.980	75.980	882,909
2026-07-16	76.800	76.980	75.820	76.620	76.620	610,322
2026-07-15	74.360	77.120	73.840	76.800	76.800	880,019
2026-07-14	73.960	75.400	73.660	74.620	74.620	880,953
2026-07-13	75.000	75.660	74.560	74.880	74.880	679,952
2026-07-10	74.560	76.080	74.460	75.800	75.800	803,638
2026-07-09	76.160	76.360	74.140	74.320	74.320	835,669
2026-07-08	77.900	77.920	74.800	75.000	75.000	1,515,993
2026-07-07	79.440	81.040	78.400	78.480	78.480	922,333
2026-07-06	80.100	81.000	78.820	79.180	79.180	675,631
2026-07-03	80.320	80.580	79.740	80.240	80.240	490,193
2026-07-02	78.440	80.260	78.320	79.860	79.860	984,905
2026-07-01	79.260	79.600	78.020	78.460	78.460	726,095
2026-06-30	78.440	79.760	78.120	79.160	79.160	1,220,249
2026-06-29	80.300	80.340	77.540	77.540	77.540	861,604
2026-06-26	81.580	81.860	79.820	80.600	80.600	1,021,177
2026-06-25	80.200	82.420	79.800	81.760	81.760	1,504,724
2026-06-24	77.340	79.980	76.900	79.840	79.840	1,307,039
2026-06-23	77.200	77.860	76.720	77.320	77.320	1,158,870
2026-06-22	78.260	78.480	76.840	78.100	78.100	1,433,231
2026-06-19	80.200	80.560	78.260	78.260	78.260	2,298,611
2026-06-18	78.480	80.020	77.580	79.760	79.760	1,806,443
2026-06-17	78.300	79.760	78.020	78.880	78.880	1,314,163
2026-06-16	78.200	78.620	77.260	78.500	78.500	1,062,213
2026-06-15	79.280	80.680	77.980	78.080	78.080	1,746,575
2026-06-12	75.140	77.660	75.100	75.760	75.760	1,666,614
2026-06-11	74.000	74.680	73.240	73.280	73.280	1,166,072
2026-06-10	75.620	75.920	74.100	74.320	74.320	1,057,620
2026-06-09	74.240	75.680	74.180	75.460	75.460	1,252,122
2026-06-08	73.780	74.940	73.480	74.400	74.400	1,373,439
2026-06-05	77.520	78.640	77.240	77.260	74.960	1,039,254
2026-06-04	77.800	79.040	76.700	77.000	74.708	741,125
2026-06-03	76.980	77.880	76.700	77.700	75.387	988,337
2026-06-02	76.860	78.340	76.860	77.420	75.115	881,454
2026-06-01	77.980	78.240	75.820	76.160	73.893	1,124,093
2026-05-29	77.900	79.660	77.880	78.260	75.930	2,324,301
2026-05-28	77.940	78.240	76.780	77.700	75.387	813,628
2026-05-27	76.900	79.120	76.900	78.600	76.260	1,040,938
2026-05-26	77.460	77.540	76.480	76.600	74.320	671,488
2026-05-25	76.800	77.960	76.800	77.500	75.193	707,454
2026-05-22	74.920	76.100	74.460	75.280	73.039	1,043,510
2026-05-21	74.520	75.520	73.660	74.040	71.836	1,256,334
2026-05-20	72.600	75.600	72.440	74.520	72.302	1,814,448
2026-05-19	74.860	75.960	72.880	73.020	70.846	1,184,463
2026-05-18	72.600	75.220	72.300	74.760	72.534	1,481,743
2026-05-15	75.200	75.760	74.260	74.420	72.205	1,521,572
2026-05-14	76.660	76.980	76.240	76.600	74.320	713,657
2026-05-13	76.860	77.100	74.860	75.940	73.679	1,205,190
2026-05-12	77.160	77.880	76.060	76.060	73.796	1,028,466
2026-05-11	78.880	79.220	77.420	77.960	75.639	905,543
2026-05-08	79.300	79.940	78.900	79.180	76.823	1,113,364
2026-05-07	80.100	82.220	80.000	80.180	77.793	1,582,822
2026-05-06	76.780	81.800	76.740	80.240	77.851	1,640,603

← NewerPage 2 of 22 · 1,285 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.