Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	53.150	53.680	51.800	51.800	44.830	1,054,947
2022-05-06	54.000	54.150	52.900	53.530	46.327	1,199,106
2022-05-05	56.220	56.610	54.120	54.130	46.847	1,058,176
2022-05-04	55.660	55.780	54.620	54.860	47.479	685,977
2022-05-03	56.250	56.910	54.870	55.310	47.868	1,261,098
2022-05-02	55.890	56.330	51.500	55.890	48.370	1,141,943
2022-04-29	58.000	58.100	55.680	56.330	48.751	1,659,281
2022-04-28	55.840	56.220	54.470	55.580	48.102	1,102,815
2022-04-27	54.050	55.350	53.160	54.950	47.556	1,388,016
2022-04-26	56.430	56.950	54.120	54.120	46.838	1,952,647
2022-04-25	54.190	54.910	53.950	54.490	47.158	1,214,371
2022-04-22	54.050	55.630	53.850	55.490	48.024	1,754,812
2022-04-21	53.200	55.900	53.150	54.870	47.487	1,784,778
2022-04-20	51.880	53.320	51.780	52.960	45.834	1,249,139
2022-04-19	51.830	52.210	51.270	51.580	44.640	1,549,550
2022-04-14	52.170	52.410	51.630	51.900	44.917	1,223,533
2022-04-13	52.000	52.290	51.080	52.290	45.254	1,231,214
2022-04-12	50.920	52.470	50.430	52.080	45.073	1,243,389
2022-04-11	51.370	52.510	51.040	51.510	44.579	1,581,277
2022-04-08	51.040	52.340	50.830	51.360	44.449	1,621,910
2022-04-07	49.850	50.930	49.615	50.010	43.281	2,078,039
2022-04-06	52.360	52.640	48.915	49.955	43.234	2,637,011
2022-04-05	54.420	54.550	51.970	52.300	45.263	1,842,587
2022-04-04	54.370	54.920	53.480	54.640	47.288	1,030,659
2022-04-01	54.210	54.510	53.550	54.030	46.760	1,369,552
2022-03-31	55.990	56.440	54.270	54.270	46.968	1,717,005
2022-03-30	57.710	57.710	55.180	55.450	47.989	1,388,509
2022-03-29	56.500	58.650	56.110	57.920	50.127	1,241,303
2022-03-28	55.120	56.350	55.090	55.640	48.154	1,029,757
2022-03-25	55.790	55.890	54.610	54.860	47.479	1,489,011
2022-03-24	56.800	57.190	55.420	55.420	47.963	1,389,070
2022-03-23	58.210	58.400	56.550	56.750	49.114	907,991
2022-03-22	57.110	58.100	56.930	57.880	50.092	978,109
2022-03-21	57.520	57.820	56.890	56.890	49.235	1,061,892
2022-03-18	58.260	58.370	56.950	57.770	49.997	2,291,138
2022-03-17	58.300	58.940	57.380	57.990	50.187	1,512,968
2022-03-16	56.800	59.190	56.570	58.210	50.378	2,268,548
2022-03-15	55.510	55.910	54.150	55.220	47.790	1,887,594
2022-03-14	55.480	56.950	55.480	55.730	48.231	1,499,263
2022-03-11	53.910	56.680	53.910	54.700	47.340	2,040,016
2022-03-10	55.110	55.680	53.510	53.870	46.622	1,825,525
2022-03-09	52.300	55.480	51.880	54.930	47.539	2,830,392
2022-03-08	47.725	51.450	47.530	50.460	43.671	2,510,355
2022-03-07	47.345	50.220	45.760	48.780	42.217	2,925,148
2022-03-04	52.330	52.330	50.020	50.220	43.463	2,674,786
2022-03-03	54.220	54.940	53.060	53.210	46.051	1,625,464
2022-03-02	53.850	54.860	53.160	53.700	46.475	2,635,217
2022-03-01	55.730	56.420	53.920	54.670	47.314	1,991,065
2022-02-28	55.010	56.230	53.870	55.950	48.422	3,152,938
2022-02-25	57.400	58.700	55.860	57.940	50.144	2,761,100
2022-02-24	56.140	57.250	53.840	54.480	47.150	3,266,505
2022-02-23	60.440	61.660	59.400	59.660	51.633	952,058
2022-02-22	58.810	60.890	58.690	60.240	52.135	1,114,474
2022-02-21	62.270	62.980	59.610	60.710	52.541	1,297,708
2022-02-18	61.810	63.200	61.320	61.850	53.528	1,373,689
2022-02-17	62.350	63.070	61.500	61.810	53.493	952,225
2022-02-16	61.900	62.870	61.300	62.190	53.822	1,138,704
2022-02-15	60.190	62.410	59.800	61.910	53.580	1,288,029
2022-02-14	60.830	60.910	59.020	60.630	52.472	1,347,162
2022-02-11	61.820	62.650	61.460	62.300	53.917	1,088,139

← NewerPage 20 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.