Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	99.120	99.160	96.980	97.700	94.792	615,821
2025-08-15	99.460	99.960	98.920	99.000	96.053	532,895
2025-08-14	98.520	99.440	98.520	99.120	96.169	405,945
2025-08-13	99.220	99.280	98.200	98.200	95.277	719,590
2025-08-12	97.380	98.440	96.480	98.400	95.471	611,559
2025-08-11	98.340	98.460	96.680	96.800	93.918	567,007
2025-08-08	96.780	98.160	96.500	97.920	95.005	918,470
2025-08-07	93.940	96.940	93.840	96.560	93.685	956,029
2025-08-06	93.700	94.880	93.500	93.500	90.717	916,057
2025-08-05	92.760	94.180	92.720	92.800	90.037	1,189,833
2025-08-04	92.280	92.800	91.740	92.000	89.261	1,537,869
2025-08-01	97.300	97.300	90.980	90.980	88.272	2,748,335
2025-07-31	101.40	102.35	100.10	100.30	97.314	841,254
2025-07-30	100.50	102.75	100.35	101.20	98.187	635,223
2025-07-29	100.70	101.80	100.05	101.20	98.187	611,970
2025-07-28	104.50	104.65	99.960	100.60	97.605	682,866
2025-07-25	102.60	102.70	101.00	102.15	99.109	744,854
2025-07-24	104.00	104.00	102.40	102.70	99.643	856,939
2025-07-23	100.35	102.30	100.35	102.00	98.964	773,950
2025-07-22	100.45	100.55	97.840	98.720	95.781	799,595
2025-07-21	100.65	101.60	100.15	100.85	97.848	454,100
2025-07-18	101.50	101.93	100.30	100.55	97.557	598,869
2025-07-17	98.620	100.35	98.460	100.35	97.363	763,101
2025-07-16	98.580	98.820	96.940	96.940	94.054	1,045,246
2025-07-15	99.960	100.90	99.360	99.360	96.402	525,990
2025-07-14	99.160	100.10	98.900	99.740	96.771	619,821
2025-07-11	100.50	100.75	99.160	100.40	97.411	1,100,730
2025-07-10	101.70	101.80	100.75	101.30	98.284	601,369
2025-07-09	98.440	101.55	98.020	101.55	98.527	1,005,028
2025-07-08	98.300	98.720	97.200	98.560	95.626	1,158,636
2025-07-07	97.200	98.300	96.740	98.200	95.277	473,216
2025-07-04	97.200	97.600	96.280	97.000	94.112	714,210
2025-07-03	98.400	99.240	97.980	98.240	95.315	788,558
2025-07-02	98.400	99.300	97.820	98.460	95.529	637,918
2025-07-01	99.520	99.840	97.280	97.960	95.044	709,940
2025-06-30	101.45	101.55	99.620	99.640	96.674	933,615
2025-06-27	99.000	101.10	98.920	101.10	98.090	976,836
2025-06-26	96.780	98.640	96.600	97.860	94.947	833,675
2025-06-25	98.500	98.980	96.720	96.780	93.899	828,787
2025-06-24	97.600	98.600	97.120	97.820	94.908	1,313,158
2025-06-23	93.820	95.460	93.400	93.680	90.891	700,629
2025-06-20	94.200	95.280	93.900	94.780	91.958	2,404,557
2025-06-19	94.380	95.020	93.480	93.480	90.697	562,701
2025-06-18	96.660	97.200	95.000	95.360	92.521	746,490
2025-06-17	96.760	97.360	96.020	96.740	93.860	697,926
2025-06-16	96.260	98.420	96.260	98.140	95.218	925,658
2025-06-13	96.060	97.120	95.600	95.800	92.948	1,304,434
2025-06-12	98.300	98.920	97.080	98.520	95.587	656,951
2025-06-11	99.480	100.35	98.800	99.360	96.402	851,338
2025-06-10	99.200	99.760	98.800	99.300	96.344	694,570
2025-06-09	99.200	99.380	98.300	99.200	96.247	587,001
2025-06-06	100.80	101.90	100.30	101.25	96.101	451,494
2025-06-05	100.95	101.95	100.00	100.80	95.674	713,887
2025-06-04	99.800	100.95	99.040	100.50	95.390	862,905
2025-06-03	97.820	99.100	96.660	98.960	93.928	844,350
2025-06-02	98.100	98.680	97.100	97.860	92.884	571,604
2025-05-30	100.45	101.05	98.840	98.840	93.814	1,311,037
2025-05-29	101.45	101.65	99.980	100.00	94.915	454,069
2025-05-28	99.900	101.45	99.820	100.15	95.057	916,195
2025-05-27	99.900	100.80	99.620	100.20	95.105	721,110

← NewerPage 6 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.