Compagnie de Saint-Gobain S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 81.520 | 81.740 | 80.240 | 80.860 | 78.453 | 874,011 |
| 2025-11-07 | 80.900 | 81.140 | 79.020 | 79.780 | 77.405 | 1,073,433 |
| 2025-11-06 | 82.120 | 82.600 | 80.820 | 80.820 | 78.414 | 1,246,358 |
| 2025-11-05 | 82.160 | 83.600 | 81.880 | 82.660 | 80.199 | 1,014,521 |
| 2025-11-04 | 81.740 | 81.940 | 81.060 | 81.680 | 79.248 | 1,056,087 |
| 2025-11-03 | 83.900 | 84.360 | 82.880 | 83.240 | 80.762 | 1,293,413 |
| 2025-10-31 | 85.300 | 85.600 | 83.520 | 84.060 | 81.558 | 2,159,796 |
| 2025-10-30 | 87.900 | 87.920 | 86.460 | 87.200 | 84.604 | 1,206,936 |
| 2025-10-29 | 88.920 | 89.200 | 88.040 | 88.040 | 85.419 | 975,481 |
| 2025-10-28 | 89.980 | 89.980 | 88.460 | 88.960 | 86.312 | 1,170,152 |
| 2025-10-27 | 90.880 | 91.160 | 90.000 | 90.160 | 87.476 | 755,522 |
| 2025-10-24 | 90.060 | 90.480 | 88.900 | 90.380 | 87.689 | 887,305 |
| 2025-10-23 | 89.060 | 89.560 | 88.420 | 89.340 | 86.680 | 1,009,027 |
| 2025-10-22 | 90.960 | 90.960 | 89.040 | 89.660 | 86.991 | 1,544,893 |
| 2025-10-21 | 90.760 | 90.940 | 89.960 | 90.600 | 87.903 | 954,252 |
| 2025-10-20 | 90.220 | 90.940 | 89.680 | 90.440 | 87.748 | 748,903 |
← NewerPage 5 of 5 · 256 trading days
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.