Compagnie de Saint-Gobain S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	61.700	61.780	60.660	60.920	52.723	1,381,864
2021-11-18	61.040	61.770	61.040	61.600	53.312	992,313
2021-11-17	59.900	61.390	59.790	61.110	52.888	1,169,014
2021-11-16	60.300	60.350	59.600	60.090	52.005	734,631
2021-11-15	60.650	60.660	59.600	60.180	52.083	772,206
2021-11-12	60.500	61.030	60.280	60.800	52.619	596,286
2021-11-11	59.910	60.730	59.800	60.660	52.498	631,228
2021-11-10	61.300	61.300	58.860	59.820	51.771	1,354,628
2021-11-09	61.440	61.590	60.500	60.640	52.481	767,250
2021-11-08	61.070	61.850	61.060	61.600	53.312	696,297
2021-11-05	60.830	61.430	60.740	61.070	52.853	842,722
2021-11-04	61.270	61.440	60.110	60.870	52.680	1,015,661
2021-11-03	61.150	61.720	60.970	61.370	53.113	776,323
2021-11-02	60.680	61.260	60.330	61.190	52.957	847,753
2021-11-01	60.000	61.210	59.990	60.960	52.758	1,120,075
2021-10-29	60.400	60.460	57.860	59.560	51.546	1,950,783
2021-10-28	60.230	61.340	60.140	60.890	52.697	630,098
2021-10-27	60.000	60.430	59.770	60.350	52.230	1,032,658
2021-10-26	59.910	60.560	59.820	60.110	52.022	688,813
2021-10-25	60.570	60.610	59.570	59.880	51.823	1,198,458
2021-10-22	60.200	61.150	59.800	60.350	52.230	862,075
2021-10-21	61.000	61.010	59.970	60.110	52.022	848,793
2021-10-20	60.440	61.400	60.250	61.320	53.069	739,242
2021-10-19	60.950	61.090	60.300	60.930	52.732	822,093
2021-10-18	61.600	61.600	60.300	60.790	52.611	851,076
2021-10-15	61.700	61.770	61.250	61.600	53.312	832,546
2021-10-14	60.680	61.530	60.250	61.410	53.147	972,521

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.