Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	87.520	88.240	85.760	86.880	84.294	1,033,720
2026-02-04	86.200	88.800	86.180	87.380	84.779	1,400,373
2026-02-03	85.400	87.720	83.600	86.260	83.692	1,301,889
2026-02-02	82.500	84.560	82.340	84.420	81.907	843,134
2026-01-30	83.400	83.720	82.740	83.220	80.743	983,538
2026-01-29	85.520	85.520	82.880	83.420	80.937	887,341
2026-01-28	84.440	85.420	83.720	84.780	82.256	794,623
2026-01-27	85.140	86.840	84.640	84.640	82.120	1,138,428
2026-01-26	82.900	85.000	82.680	83.860	81.364	838,258
2026-01-23	84.100	84.160	83.020	83.200	80.723	1,047,196
2026-01-22	83.040	84.780	82.620	84.780	82.256	1,362,394
2026-01-21	81.160	82.000	80.840	81.680	79.248	810,979
2026-01-20	81.680	81.760	80.520	81.260	78.841	704,653
2026-01-19	82.000	82.940	81.800	82.420	79.966	741,443
2026-01-16	85.020	85.040	83.440	83.940	81.441	978,478
2026-01-15	84.640	85.140	82.780	84.980	82.450	1,020,219
2026-01-14	83.960	85.440	83.960	84.460	81.946	1,108,112
2026-01-13	86.000	86.080	82.640	83.660	81.170	1,293,416
2026-01-12	85.180	86.980	85.080	86.820	84.235	1,038,755
2026-01-09	83.120	85.300	83.100	84.600	82.082	1,043,346
2026-01-08	81.520	82.960	80.500	82.600	80.141	1,609,147
2026-01-07	84.200	86.480	83.280	84.080	81.577	1,011,419
2026-01-06	85.220	85.900	82.560	83.300	80.820	1,760,167
2026-01-05	87.680	88.540	85.220	85.240	82.702	1,001,998
2026-01-02	86.780	87.200	85.660	87.020	84.429	627,530
2025-12-31	86.640	87.080	86.220	86.960	84.371	284,222
2025-12-30	86.380	87.160	86.100	86.860	84.274	435,113
2025-12-29	86.420	87.260	85.960	86.400	83.828	635,187
2025-12-24	85.900	86.540	85.820	85.980	83.420	132,255
2025-12-23	85.800	86.260	85.580	86.160	83.595	517,737
2025-12-22	86.420	86.940	85.380	85.960	83.401	634,281
2025-12-19	88.160	88.200	86.080	86.080	83.517	2,464,440
2025-12-18	86.920	88.120	86.640	87.880	85.264	906,167
2025-12-17	89.000	89.000	86.560	86.720	84.138	972,017
2025-12-16	87.220	89.440	87.100	89.160	86.506	1,519,517
2025-12-15	86.860	88.680	86.740	87.660	85.050	1,015,164
2025-12-12	87.320	87.680	86.300	86.300	83.731	818,960
2025-12-11	83.880	87.240	83.820	87.140	84.546	951,803
2025-12-10	84.000	84.780	83.340	83.500	81.014	672,197
2025-12-09	84.780	85.320	83.860	84.300	81.790	778,960
2025-12-08	86.380	86.500	84.780	84.780	82.256	731,770
2025-12-05	84.940	87.060	84.420	86.740	84.158	1,169,207
2025-12-04	84.300	84.520	83.660	84.340	81.829	905,374
2025-12-03	84.640	85.220	83.600	83.800	81.305	1,104,197
2025-12-02	85.560	86.060	84.160	84.680	82.159	1,580,320
2025-12-01	85.220	85.780	84.580	85.400	82.858	925,498
2025-11-28	86.000	86.360	85.560	85.940	83.382	695,581
2025-11-27	86.360	86.400	85.100	85.820	83.265	718,658
2025-11-26	85.580	86.100	84.420	86.100	83.537	1,462,979
2025-11-25	82.100	85.460	81.360	85.000	82.470	1,737,778
2025-11-24	82.840	83.480	81.340	81.580	79.151	1,503,256
2025-11-21	79.040	81.300	78.840	81.300	78.880	1,195,332
2025-11-20	82.160	82.500	80.340	80.340	77.948	1,053,126
2025-11-19	79.520	82.040	78.980	81.240	78.822	882,373
2025-11-18	79.940	81.140	79.380	79.920	77.541	997,462
2025-11-17	82.540	82.700	81.620	82.000	79.559	658,179
2025-11-14	83.200	83.380	81.860	82.600	80.141	864,309
2025-11-13	83.900	84.820	83.760	83.980	81.480	1,103,906
2025-11-12	82.680	84.140	82.320	83.180	80.704	929,272
2025-11-11	81.800	83.200	81.340	82.740	80.277	980,772

← NewerPage 4 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.