Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	74.920	75.940	74.640	75.920	73.660	980,974
2026-05-04	77.820	77.820	74.840	75.100	72.864	1,227,471
2026-04-30	74.900	77.960	74.440	77.640	75.329	1,248,162
2026-04-29	77.500	77.940	76.460	76.460	74.184	747,651
2026-04-28	78.900	79.000	77.080	77.340	75.038	977,194
2026-04-27	77.360	78.220	77.240	77.360	75.057	644,458
2026-04-24	81.020	81.300	77.060	77.540	75.232	1,390,237
2026-04-23	76.360	78.020	75.960	78.020	75.697	1,113,725
2026-04-22	78.740	79.180	76.880	76.920	74.630	1,546,167
2026-04-21	79.360	79.460	78.260	78.420	76.086	952,039
2026-04-20	79.320	79.680	78.540	78.680	76.338	1,341,627
2026-04-17	77.960	82.140	77.840	81.440	79.016	2,109,320
2026-04-16	76.800	78.670	76.660	77.880	75.562	1,185,771
2026-04-15	77.600	77.600	76.300	76.300	74.029	877,620
2026-04-14	76.680	78.460	76.640	77.740	75.426	1,333,432
2026-04-13	75.220	75.580	74.520	75.500	73.252	978,341
2026-04-10	75.740	77.440	74.740	76.000	73.738	1,598,736
2026-04-09	75.860	75.860	74.560	75.280	73.039	1,149,105
2026-04-08	77.400	77.920	76.180	76.260	73.990	2,516,450
2026-04-07	71.280	73.200	70.320	70.900	68.789	2,301,022
2026-04-02	70.800	71.120	69.480	70.520	68.421	1,674,683
2026-04-01	72.620	73.300	71.820	72.180	70.031	1,365,698
2026-03-31	69.580	70.800	69.280	70.060	67.974	1,459,124
2026-03-30	69.060	69.920	68.300	69.360	67.295	1,503,346
2026-03-27	69.900	69.900	68.360	69.120	67.062	1,671,552
2026-03-26	71.440	71.500	70.000	70.160	68.071	1,456,144
2026-03-25	72.100	72.500	71.080	71.700	69.566	1,341,212
2026-03-24	71.000	71.180	69.560	70.420	68.324	1,237,596
2026-03-23	67.000	72.900	65.880	70.820	68.712	2,433,856
2026-03-20	69.360	70.100	67.720	68.080	66.053	3,201,197
2026-03-19	70.360	70.420	68.240	68.320	66.286	1,923,037
2026-03-18	71.940	73.080	71.300	71.520	69.391	1,469,322
2026-03-17	71.180	72.580	70.880	71.160	69.042	1,180,663
2026-03-16	71.800	72.520	70.820	71.420	69.294	1,050,205
2026-03-13	71.440	72.640	70.700	71.800	69.663	1,383,299
2026-03-12	73.420	74.000	72.120	72.220	70.070	1,316,866
2026-03-11	73.720	74.340	73.140	73.900	71.700	1,137,779
2026-03-10	76.300	76.940	73.780	74.120	71.914	2,287,998
2026-03-09	71.500	73.820	70.960	73.260	71.079	1,877,278
2026-03-06	76.240	76.720	73.760	74.060	71.855	2,156,675
2026-03-05	76.440	77.940	75.340	75.920	73.660	1,968,119
2026-03-04	78.000	79.460	77.080	77.160	74.863	2,162,018
2026-03-03	81.000	81.660	77.320	78.080	75.756	2,021,682
2026-03-02	83.340	83.900	81.480	82.780	80.316	2,023,217
2026-02-27	86.740	86.960	84.120	86.240	83.673	1,924,583
2026-02-26	87.640	88.560	86.700	86.860	84.274	852,547
2026-02-25	87.940	89.020	86.440	87.800	85.186	1,153,542
2026-02-24	89.000	89.060	87.760	87.900	85.283	878,294
2026-02-23	89.960	89.960	88.440	88.500	85.865	786,439
2026-02-20	88.180	90.720	87.620	90.240	87.554	1,383,562
2026-02-19	87.440	88.580	87.080	87.540	84.934	809,748
2026-02-18	89.480	89.500	87.200	87.820	85.206	966,670
2026-02-17	89.380	89.660	88.120	89.300	86.642	793,616
2026-02-16	90.780	90.800	89.160	89.260	86.603	708,192
2026-02-13	89.160	91.060	87.640	90.860	88.155	1,436,554
2026-02-12	90.480	91.300	89.380	89.580	86.913	1,135,806
2026-02-11	88.540	89.600	87.800	88.740	86.098	1,035,071
2026-02-10	88.720	89.400	88.020	88.020	85.400	975,501
2026-02-09	88.800	89.600	87.940	88.200	85.574	761,359
2026-02-06	87.100	88.560	85.640	88.340	85.710	975,519

← NewerPage 3 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.