Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-26	94.340	97.160	94.320	96.160	91.270	1,351,390
2025-02-25	92.800	94.540	92.660	93.580	88.821	1,062,787
2025-02-24	94.400	94.920	93.040	93.360	88.613	885,820
2025-02-21	93.920	95.540	93.400	94.440	89.638	1,325,469
2025-02-20	94.620	95.220	93.800	94.440	89.638	783,026
2025-02-19	97.440	98.040	93.340	94.080	89.296	1,447,547
2025-02-18	97.780	98.660	96.900	98.000	93.017	709,808
2025-02-17	96.860	97.700	95.960	97.560	92.599	610,207
2025-02-14	96.120	97.520	95.880	96.680	91.764	1,156,961
2025-02-13	97.780	98.240	95.300	96.780	91.859	1,291,797
2025-02-12	95.200	95.720	93.640	95.100	90.264	1,047,525
2025-02-11	93.620	95.180	93.480	94.960	90.131	867,553
2025-02-10	93.520	93.900	92.400	93.580	88.821	842,594
2025-02-07	93.240	94.360	93.060	93.580	88.821	1,184,073
2025-02-06	88.120	93.480	87.940	93.240	88.499	1,650,202
2025-02-05	86.800	87.840	86.640	87.820	83.354	923,018
2025-02-04	86.980	87.760	85.940	87.340	82.899	989,787
2025-02-03	88.160	88.900	86.620	86.940	82.519	1,240,623
2025-01-31	90.580	91.180	90.100	90.580	85.974	1,136,387
2025-01-30	89.820	90.880	89.720	90.580	85.974	883,090
2025-01-29	90.280	90.540	89.180	89.320	84.778	671,572
2025-01-28	88.720	89.880	87.800	89.540	84.987	1,036,294
2025-01-27	89.000	89.140	87.160	88.680	84.171	1,444,907
2025-01-24	90.000	91.100	89.500	89.840	85.272	1,039,226
2025-01-23	88.720	89.740	88.340	89.700	85.139	1,116,675
2025-01-22	88.000	88.680	87.260	88.380	83.886	851,671
2025-01-21	87.320	88.120	87.080	87.920	83.449	1,029,507
2025-01-20	86.680	88.140	86.360	87.600	83.145	1,189,903
2025-01-17	85.800	86.840	85.540	86.580	82.177	1,568,989
2025-01-16	84.780	85.520	83.840	85.100	80.773	1,482,125
2025-01-15	84.320	86.280	84.320	85.900	81.532	2,240,489
2025-01-14	85.040	85.440	83.940	84.240	79.956	1,355,999
2025-01-13	83.700	84.120	82.300	83.700	79.444	1,066,873
2025-01-10	85.700	86.200	84.060	84.060	79.786	1,101,889
2025-01-09	84.840	86.360	84.460	85.780	81.418	703,948
2025-01-08	85.320	86.380	84.460	85.240	80.905	988,782
2025-01-07	86.320	86.760	84.680	85.300	80.962	1,003,267
2025-01-06	84.700	86.480	84.360	86.300	81.912	1,096,260
2025-01-03	85.600	85.800	83.760	83.900	79.634	1,020,889
2025-01-02	86.000	86.520	84.860	85.760	81.399	440,592
2024-12-31	85.400	86.160	85.280	85.700	81.342	224,953
2024-12-30	85.860	86.400	85.300	85.560	81.209	510,040
2024-12-27	85.440	86.460	85.280	86.200	81.817	524,120
2024-12-24	85.720	85.860	85.540	85.600	81.247	133,398
2024-12-23	84.940	85.700	84.340	85.440	81.095	514,759
2024-12-20	84.500	85.340	83.640	85.260	80.924	2,402,169
2024-12-19	85.940	86.580	85.300	85.400	81.057	1,239,247
2024-12-18	87.060	88.240	86.980	87.900	83.430	836,227
2024-12-17	87.400	88.180	86.920	87.040	82.614	1,068,691
2024-12-16	88.400	88.760	87.940	88.360	83.867	726,951
2024-12-13	88.960	89.580	88.340	88.780	84.265	689,639
2024-12-12	89.760	90.100	89.100	89.100	84.569	664,396
2024-12-11	88.840	89.920	88.240	89.620	85.063	706,606
2024-12-10	89.600	90.140	88.640	89.180	84.645	1,010,553
2024-12-09	90.500	90.620	89.260	89.880	85.310	1,123,733
2024-12-06	87.540	90.020	87.120	90.020	85.442	1,152,536
2024-12-05	86.020	88.180	86.000	88.020	83.544	945,243
2024-12-04	85.760	86.720	85.760	86.260	81.874	773,175
2024-12-03	84.620	86.380	84.620	86.120	81.741	924,444
2024-12-02	84.880	85.900	83.820	84.520	80.222	1,383,684

← NewerPage 8 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.