Compagnie de Saint-Gobain S.A. historical data

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

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
2025-10-17	88.920	90.200	88.440	89.500	86.836	1,043,404
2025-10-16	89.900	91.060	89.320	90.640	87.942	948,651
2025-10-15	90.480	91.560	90.080	90.300	87.612	1,304,530
2025-10-14	88.360	89.500	87.380	88.560	85.924	1,034,172
2025-10-13	88.480	89.640	88.180	89.300	86.642	1,288,422
2025-10-10	89.800	90.620	87.280	87.540	84.934	1,293,821
2025-10-09	90.480	91.060	89.860	90.140	87.457	806,631
2025-10-08	90.460	91.300	89.760	89.780	87.107	1,811,895
2025-10-07	91.240	91.560	89.600	90.960	88.252	1,621,838
2025-10-06	93.800	95.600	91.080	91.080	88.369	1,822,974
2025-10-03	94.560	94.560	92.900	94.320	91.512	890,993
2025-10-02	93.620	94.220	92.680	93.600	90.814	881,655
2025-10-01	91.260	92.960	90.600	92.860	90.096	954,949
2025-09-30	90.980	91.860	90.460	91.660	88.931	875,364
2025-09-29	91.760	91.920	90.300	90.940	88.233	981,594
2025-09-26	90.540	91.760	90.500	91.300	88.582	856,378
2025-09-25	91.560	91.720	89.220	90.040	87.360	1,305,324
2025-09-24	93.300	93.400	91.680	92.260	89.514	914,827
2025-09-23	93.640	95.380	93.620	93.800	91.008	1,006,114
2025-09-22	93.660	93.720	92.200	92.560	89.805	827,751
2025-09-19	94.300	95.860	93.780	93.780	90.988	2,508,976
2025-09-18	93.360	95.200	93.260	93.440	90.658	886,858
2025-09-17	93.660	94.200	93.060	93.120	90.348	652,704
2025-09-16	94.620	94.740	93.240	93.240	90.464	638,755
2025-09-15	94.240	95.680	93.900	94.700	91.881	730,933
2025-09-12	94.600	95.620	93.280	93.900	91.105	871,310
2025-09-11	92.260	94.600	92.080	93.700	90.911	695,745
2025-09-10	93.000	93.260	92.020	92.020	89.281	826,251
2025-09-09	93.220	93.740	92.320	92.440	89.688	556,248
2025-09-08	92.240	93.060	92.000	93.020	90.251	637,039
2025-09-05	91.960	92.280	90.840	91.460	88.737	730,714
2025-09-04	90.300	91.480	90.180	91.240	88.524	943,382
2025-09-03	91.040	91.820	90.160	90.360	87.670	973,331
2025-09-02	93.020	93.300	90.340	90.500	87.806	1,072,954
2025-09-01	92.340	93.060	92.140	92.940	90.173	553,544
2025-08-29	92.720	93.360	92.200	92.200	89.455	874,427
2025-08-28	93.920	94.540	93.100	93.600	90.814	505,604
2025-08-27	93.560	94.160	92.820	93.440	90.658	558,405
2025-08-26	91.820	94.280	91.640	93.640	90.852	1,652,039
2025-08-25	97.840	97.840	94.880	94.880	92.056	592,915
2025-08-22	96.180	98.380	95.840	98.160	95.238	581,660
2025-08-21	97.200	97.700	96.020	96.400	93.530	630,863
2025-08-20	99.500	100.60	96.880	97.500	94.598	803,825
2025-08-19	98.040	100.75	97.960	100.65	97.654	522,103

← NewerPage 5 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.