Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-26	99.780	100.45	99.040	100.15	95.057	547,566
2025-05-23	98.640	99.180	94.720	97.600	92.637	1,234,609
2025-05-22	99.000	99.620	95.860	98.620	93.605	1,288,510
2025-05-21	101.15	101.45	99.200	100.20	95.105	1,027,368
2025-05-20	101.25	101.90	100.05	101.40	96.244	903,857
2025-05-19	100.80	101.50	99.940	101.35	96.196	755,688
2025-05-16	101.75	101.75	100.30	101.30	96.149	1,077,333
2025-05-15	102.20	102.45	100.15	101.85	96.671	798,356
2025-05-14	101.80	103.40	100.60	102.70	97.478	910,104
2025-05-13	101.40	102.25	100.80	102.10	96.908	709,643
2025-05-12	100.25	103.00	100.20	101.10	95.959	1,030,192
2025-05-09	98.880	99.540	98.400	98.940	93.909	664,993
2025-05-08	96.880	98.820	96.720	98.280	93.282	891,061
2025-05-07	98.080	98.300	96.660	96.820	91.897	962,988
2025-05-06	98.000	98.360	95.980	98.200	93.206	775,167
2025-05-05	98.940	99.280	97.480	98.060	93.074	644,441
2025-05-02	97.220	99.240	97.000	98.860	93.833	1,111,276
2025-04-30	96.620	97.500	94.120	95.500	90.644	1,468,223
2025-04-29	96.220	97.620	95.660	96.080	91.194	1,018,181
2025-04-28	94.520	97.380	94.400	95.960	91.080	1,156,467
2025-04-25	93.480	94.920	92.980	94.500	89.695	1,874,602
2025-04-24	89.380	90.400	88.080	90.300	85.708	938,868
2025-04-23	88.100	91.180	87.500	90.020	85.442	1,674,466
2025-04-22	85.860	85.920	84.660	85.920	81.551	1,172,725
2025-04-17	88.600	89.260	86.020	86.580	82.177	934,645
2025-04-16	88.980	89.440	88.040	88.900	84.379	1,167,970
2025-04-15	85.180	90.440	85.100	90.180	85.594	1,797,769
2025-04-14	84.640	85.940	84.160	85.240	80.905	1,350,296
2025-04-11	83.360	83.580	80.200	82.360	78.172	1,156,123
2025-04-10	87.300	88.440	81.940	81.940	77.773	2,539,305
2025-04-09	78.040	79.820	75.900	76.560	72.667	2,247,204
2025-04-08	80.000	82.320	79.060	80.560	76.463	1,936,681
2025-04-07	72.500	83.880	71.920	78.820	74.812	2,746,443
2025-04-04	87.100	87.320	79.720	81.780	77.621	2,447,726
2025-04-03	89.500	90.660	87.720	88.640	84.133	1,465,668
2025-04-02	91.880	93.100	91.440	92.880	88.157	720,993
2025-04-01	92.240	93.140	91.600	92.300	87.606	1,061,474
2025-03-31	95.260	95.700	91.680	91.700	87.037	1,837,610
2025-03-28	97.500	98.340	95.960	96.560	91.650	1,269,729
2025-03-27	98.140	99.060	96.980	98.460	93.453	1,359,427
2025-03-26	100.75	100.80	99.520	99.600	94.535	1,064,753
2025-03-25	99.720	101.05	98.720	100.10	95.010	1,062,640
2025-03-24	101.25	101.30	99.500	99.700	94.630	799,850
2025-03-21	100.70	101.05	99.860	99.960	94.877	2,483,910
2025-03-20	102.30	103.35	100.15	101.45	96.291	1,211,004
2025-03-19	100.15	102.95	100.15	102.60	97.383	1,107,071
2025-03-18	100.35	101.30	99.840	100.90	95.769	1,086,983
2025-03-17	100.60	100.80	99.680	100.00	94.915	926,498
2025-03-14	98.220	101.90	97.880	100.30	95.200	1,526,007
2025-03-13	99.080	100.40	98.240	98.580	93.567	1,784,459
2025-03-12	99.860	101.05	99.140	100.10	95.010	1,486,319
2025-03-11	99.500	100.75	98.020	98.160	93.169	1,783,368
2025-03-10	105.60	105.90	99.540	100.10	95.010	2,254,911
2025-03-07	105.10	106.65	102.90	105.90	100.51	2,788,784
2025-03-06	100.35	106.20	100.35	105.90	100.51	2,578,689
2025-03-05	96.160	101.15	95.040	100.55	95.437	2,422,518
2025-03-04	94.700	95.140	91.620	92.380	87.682	1,434,884
2025-03-03	96.300	97.440	94.420	95.860	90.985	1,236,691
2025-02-28	95.380	98.060	93.620	96.720	91.802	2,138,301
2025-02-27	95.500	96.140	93.400	94.900	90.074	1,163,402

← NewerPage 7 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.