Compagnie de Saint-Gobain S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	85.520	86.480	85.520	86.340	81.950	806,925
2024-11-28	85.700	86.700	85.620	86.060	81.684	792,715
2024-11-27	86.220	86.320	83.700	85.180	80.849	1,359,728
2024-11-26	86.880	87.540	86.280	86.500	82.101	1,238,093
2024-11-25	88.600	89.100	87.160	87.480	83.032	1,875,621
2024-11-22	88.340	88.780	86.000	87.500	83.051	1,570,605
2024-11-21	87.600	88.460	87.020	87.900	83.430	1,181,985
2024-11-20	88.500	89.960	87.620	87.700	83.240	1,229,679
2024-11-19	90.080	90.600	87.500	88.780	84.265	1,489,433
2024-11-18	90.020	90.460	89.480	90.380	85.784	1,410,976
2024-11-15	88.640	91.140	88.500	90.680	86.069	1,546,787
2024-11-14	87.760	89.920	87.580	89.620	85.063	1,921,630
2024-11-13	86.620	87.740	86.160	87.740	83.278	1,431,965
2024-11-12	87.940	88.960	86.720	86.820	82.405	1,059,643
2024-11-11	87.220	89.620	87.220	89.100	84.569	877,175
2024-11-08	86.320	86.680	85.660	86.100	81.722	1,037,715
2024-11-07	84.260	86.680	84.260	86.680	82.272	1,430,888
2024-11-06	86.120	87.060	83.880	84.280	79.994	1,451,024
2024-11-05	83.260	84.440	82.360	84.200	79.918	643,281
2024-11-04	84.260	84.480	82.860	83.160	78.931	623,298
2024-11-01	82.960	84.480	82.880	84.480	80.184	805,178
2024-10-31	82.620	83.460	82.260	82.980	78.760	1,320,140
2024-10-30	83.640	83.940	82.380	83.480	79.235	1,304,511
2024-10-29	83.720	84.080	82.200	82.420	78.229	681,510
2024-10-28	82.340	83.640	81.820	83.040	78.817	713,594
2024-10-25	81.320	82.720	81.220	81.880	77.716	772,801
2024-10-24	81.800	82.140	81.520	81.660	77.508	746,681
2024-10-23	82.640	82.920	81.800	81.880	77.716	745,061
2024-10-22	83.900	84.020	82.000	82.980	78.760	692,005
2024-10-21	84.500	84.800	83.820	84.260	79.975	692,098
2024-10-18	84.020	85.060	83.760	84.780	80.469	739,371
2024-10-17	84.180	85.380	84.020	84.580	80.279	602,759
2024-10-16	83.460	84.280	82.720	83.960	79.691	744,678
2024-10-15	83.500	84.020	82.460	83.500	79.254	1,093,482
2024-10-14	82.640	83.120	82.260	83.100	78.874	569,511
2024-10-11	82.080	82.720	82.020	82.460	78.267	445,711
2024-10-10	82.400	82.940	81.900	82.280	78.096	733,253
2024-10-09	82.080	82.520	81.340	82.520	78.324	459,033
2024-10-08	81.540	82.140	81.220	81.960	77.792	733,916
2024-10-07	82.000	82.000	80.860	81.660	77.508	604,302
2024-10-04	80.500	82.400	80.460	81.640	77.489	981,291
2024-10-03	81.420	81.580	79.740	80.120	76.046	1,010,869
2024-10-02	81.940	82.120	80.920	82.000	77.830	780,075
2024-10-01	81.780	83.100	81.100	81.860	77.697	830,525
2024-09-30	82.360	82.360	80.680	81.720	77.564	1,348,011
2024-09-27	84.000	84.640	83.060	83.180	78.950	1,186,314
2024-09-26	83.480	84.620	83.000	84.100	79.823	1,051,773
2024-09-25	81.140	82.760	80.900	82.460	78.267	1,574,501
2024-09-24	83.560	83.900	81.780	82.100	77.925	952,365
2024-09-23	82.900	83.000	81.280	82.580	78.381	776,896
2024-09-20	84.300	84.460	83.220	83.380	79.140	1,919,021
2024-09-19	82.420	84.680	81.420	84.520	80.222	1,665,341
2024-09-18	80.820	81.100	80.220	80.940	76.824	765,055
2024-09-17	79.240	80.940	79.200	80.780	76.672	1,223,637
2024-09-16	78.420	79.020	78.280	78.660	74.660	461,589
2024-09-13	78.260	79.120	77.900	78.820	74.812	684,836
2024-09-12	78.160	78.760	77.160	78.020	74.053	653,034
2024-09-11	77.460	77.900	76.420	76.860	72.952	696,221
2024-09-10	76.800	78.260	76.660	77.380	73.445	979,339
2024-09-09	75.320	77.000	75.260	76.840	72.933	870,959

← NewerPage 9 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.