Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	61.870	62.850	61.760	62.620	54.194	995,643
2022-02-09	60.150	62.730	60.110	61.880	53.554	1,589,760
2022-02-08	59.500	60.550	58.930	59.550	51.537	1,069,209
2022-02-07	59.680	60.000	58.890	59.430	51.434	738,486
2022-02-04	61.050	61.180	58.910	59.180	51.217	1,105,865
2022-02-03	61.230	61.520	60.570	60.830	52.645	1,087,530
2022-02-02	61.110	61.530	60.620	60.880	52.689	1,018,736
2022-02-01	60.400	61.780	60.390	60.900	52.706	1,130,122
2022-01-31	58.990	59.810	58.340	59.650	51.624	1,589,921
2022-01-28	58.210	58.550	56.950	58.110	50.291	1,551,395
2022-01-27	58.000	58.550	57.740	58.190	50.360	1,745,544
2022-01-26	58.510	59.770	58.240	58.950	51.018	1,605,953
2022-01-25	59.200	59.480	57.740	57.990	50.187	1,828,592
2022-01-24	61.890	62.080	57.780	57.960	50.161	2,949,632
2022-01-21	64.710	64.820	62.780	63.320	54.800	1,525,346
2022-01-20	65.370	65.600	64.980	65.510	56.696	1,020,226
2022-01-19	65.260	65.870	64.750	65.370	56.574	1,111,173
2022-01-18	65.350	65.480	64.410	65.480	56.670	959,136
2022-01-17	66.320	66.450	65.080	65.710	56.869	1,437,585
2022-01-14	66.000	67.050	65.950	66.330	57.405	1,522,888
2022-01-13	66.900	66.970	65.700	66.690	57.717	806,006
2022-01-12	66.300	67.120	65.560	66.930	57.924	1,319,464
2022-01-11	64.010	66.200	64.010	65.790	56.938	1,440,127
2022-01-10	65.000	65.160	62.960	63.600	55.043	1,436,890
2022-01-07	64.390	65.700	64.260	65.000	56.254	1,576,486
2022-01-06	63.130	64.400	62.420	64.310	55.657	1,258,633
2022-01-05	64.320	64.650	63.900	64.050	55.432	1,044,475
2022-01-04	62.630	64.150	62.460	64.000	55.389	1,151,608
2022-01-03	61.800	62.900	61.700	62.290	53.909	623,774
2021-12-31	61.700	61.910	61.510	61.870	53.545	287,161
2021-12-30	62.340	62.440	61.730	61.930	53.597	430,941
2021-12-29	61.960	62.400	61.850	62.320	53.935	619,702
2021-12-28	61.510	62.100	61.510	61.940	53.606	414,479
2021-12-27	60.540	61.820	60.540	61.490	53.216	472,733
2021-12-24	60.680	61.290	60.600	60.700	52.533	160,922
2021-12-23	60.200	61.420	60.200	61.060	52.844	716,337
2021-12-22	59.180	60.030	58.910	59.960	51.892	688,420
2021-12-21	58.360	59.250	58.110	59.060	51.113	844,799
2021-12-20	57.230	57.970	56.290	57.890	50.101	909,287
2021-12-17	59.030	59.410	58.210	58.560	50.681	1,596,122
2021-12-16	59.330	60.090	59.110	59.290	51.312	865,773
2021-12-15	58.240	59.020	58.050	58.800	50.888	814,626
2021-12-14	58.930	59.310	58.020	58.030	50.222	641,268
2021-12-13	60.050	60.190	58.580	58.580	50.698	1,017,503
2021-12-10	60.800	60.980	59.810	59.810	51.763	947,316
2021-12-09	61.020	61.290	60.840	61.210	52.974	787,972
2021-12-08	60.810	61.410	60.680	60.870	52.680	1,248,291
2021-12-07	59.520	60.960	59.350	60.740	52.567	1,469,578
2021-12-06	58.400	59.300	57.890	58.840	50.923	1,237,158
2021-12-03	58.490	58.810	57.640	57.840	50.058	1,154,850
2021-12-02	57.050	58.050	57.050	58.050	50.239	1,202,440
2021-12-01	57.270	58.740	56.840	58.360	50.508	1,520,750
2021-11-30	56.380	57.240	55.820	56.180	48.621	2,984,736
2021-11-29	58.000	58.290	56.960	57.240	49.538	1,190,500
2021-11-26	58.450	59.120	56.830	57.090	49.408	2,213,147
2021-11-25	60.040	60.530	60.040	60.410	52.282	610,688
2021-11-24	60.270	60.980	59.670	59.990	51.918	712,591
2021-11-23	60.200	60.790	58.960	60.240	52.135	978,803
2021-11-22	61.160	61.210	60.490	60.530	52.386	897,535
2021-11-19	61.700	61.780	60.660	60.920	52.723	1,381,864

← NewerPage 21 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.