Paris - Delayed Quote • EUR
Compagnie de Saint-Gobain S.A. (SGO.PA)
At close: April 23 at 5:38 PM GMT+2
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 70.70 | 70.80 | 69.84 | 70.46 | 70.46 | 963,067 |
Apr 22, 2024 | 70.92 | 71.02 | 70.10 | 70.40 | 70.40 | 625,778 |
Apr 19, 2024 | 70.12 | 70.72 | 69.38 | 70.26 | 70.26 | 906,920 |
Apr 18, 2024 | 71.00 | 71.44 | 70.58 | 71.20 | 71.20 | 710,320 |
Apr 17, 2024 | 70.64 | 72.00 | 70.64 | 71.08 | 71.08 | 737,128 |
Apr 16, 2024 | 70.96 | 71.12 | 70.38 | 70.70 | 70.70 | 840,842 |
Apr 15, 2024 | 72.26 | 73.00 | 71.80 | 72.06 | 72.06 | 689,178 |
Apr 12, 2024 | 72.94 | 73.30 | 71.34 | 71.90 | 71.90 | 962,434 |
Apr 11, 2024 | 72.40 | 72.94 | 71.42 | 71.94 | 71.94 | 1,077,909 |
Apr 10, 2024 | 73.78 | 73.98 | 71.48 | 72.72 | 72.72 | 1,012,132 |
Apr 9, 2024 | 74.18 | 74.22 | 73.06 | 73.26 | 73.26 | 763,736 |
Apr 8, 2024 | 73.38 | 74.86 | 73.38 | 74.30 | 74.30 | 892,366 |
Apr 5, 2024 | 72.78 | 73.42 | 72.32 | 73.36 | 73.36 | 1,105,380 |
Apr 4, 2024 | 73.00 | 74.64 | 72.86 | 74.26 | 74.26 | 1,104,459 |
Apr 3, 2024 | 71.60 | 73.16 | 71.40 | 73.10 | 73.10 | 980,813 |
Apr 2, 2024 | 71.60 | 72.52 | 71.34 | 71.46 | 71.46 | 900,623 |
Mar 28, 2024 | 72.25 | 72.40 | 71.53 | 71.93 | 71.93 | 993,304 |
Mar 27, 2024 | 71.49 | 72.45 | 71.35 | 72.17 | 72.17 | 808,772 |
Mar 26, 2024 | 70.39 | 71.47 | 70.34 | 71.44 | 71.44 | 829,741 |
Mar 25, 2024 | 70.80 | 70.92 | 69.84 | 70.53 | 70.53 | 988,831 |
Mar 22, 2024 | 71.10 | 71.53 | 70.38 | 70.87 | 70.87 | 933,134 |
Mar 21, 2024 | 71.50 | 71.58 | 70.22 | 71.50 | 71.50 | 1,315,604 |
Mar 20, 2024 | 70.00 | 70.88 | 69.98 | 70.50 | 70.50 | 742,108 |
Mar 19, 2024 | 68.92 | 70.00 | 68.70 | 70.00 | 70.00 | 926,378 |
Mar 18, 2024 | 69.96 | 70.00 | 69.01 | 69.13 | 69.13 | 842,164 |
Mar 15, 2024 | 69.22 | 70.39 | 69.07 | 69.71 | 69.71 | 1,800,708 |
Mar 14, 2024 | 69.95 | 70.00 | 69.03 | 69.15 | 69.15 | 1,038,374 |
Mar 13, 2024 | 69.73 | 69.85 | 68.99 | 69.84 | 69.84 | 792,710 |
Mar 12, 2024 | 68.43 | 69.52 | 67.53 | 69.52 | 69.52 | 1,005,281 |
Mar 11, 2024 | 67.92 | 68.45 | 67.62 | 68.15 | 68.15 | 563,680 |
Mar 8, 2024 | 68.97 | 69.23 | 68.12 | 68.55 | 68.55 | 755,023 |
Mar 7, 2024 | 67.55 | 69.50 | 67.48 | 69.22 | 69.22 | 941,662 |
Mar 6, 2024 | 67.91 | 68.41 | 67.71 | 68.14 | 68.14 | 745,540 |
Mar 5, 2024 | 68.16 | 68.69 | 67.53 | 68.06 | 68.06 | 806,465 |
Mar 4, 2024 | 69.00 | 69.32 | 68.44 | 68.97 | 68.97 | 859,021 |
Mar 1, 2024 | 72.28 | 73.60 | 67.11 | 68.60 | 68.60 | 2,119,689 |
Feb 29, 2024 | 71.35 | 71.68 | 70.80 | 71.20 | 71.20 | 1,618,440 |
Feb 28, 2024 | 70.14 | 71.31 | 70.12 | 71.29 | 71.29 | 652,863 |
Feb 27, 2024 | 69.65 | 70.41 | 69.62 | 70.23 | 70.23 | 622,347 |
Feb 26, 2024 | 70.41 | 70.52 | 69.89 | 69.99 | 69.99 | 648,521 |
Feb 23, 2024 | 69.63 | 70.48 | 69.12 | 70.19 | 70.19 | 848,242 |
Feb 22, 2024 | 68.75 | 69.64 | 68.42 | 69.64 | 69.64 | 1,005,495 |
Feb 21, 2024 | 68.24 | 68.47 | 67.09 | 68.42 | 68.42 | 1,139,707 |
Feb 20, 2024 | 68.37 | 68.72 | 68.04 | 68.30 | 68.30 | 780,416 |
Feb 19, 2024 | 68.30 | 68.72 | 67.64 | 68.55 | 68.55 | 586,292 |
Feb 16, 2024 | 69.81 | 70.07 | 68.98 | 69.13 | 69.13 | 921,645 |
Feb 15, 2024 | 69.20 | 70.31 | 69.07 | 69.66 | 69.66 | 1,326,645 |
Feb 14, 2024 | 67.78 | 68.48 | 67.70 | 67.95 | 67.95 | 711,120 |
Feb 13, 2024 | 68.76 | 68.81 | 67.33 | 68.14 | 68.14 | 1,141,749 |
Feb 12, 2024 | 68.19 | 69.14 | 68.19 | 69.14 | 69.14 | 973,935 |
Feb 9, 2024 | 67.59 | 68.20 | 67.45 | 67.78 | 67.78 | 760,402 |
Feb 8, 2024 | 67.00 | 68.11 | 66.50 | 67.67 | 67.67 | 1,150,528 |
Feb 7, 2024 | 66.37 | 67.51 | 65.55 | 66.96 | 66.96 | 1,661,751 |
Feb 6, 2024 | 66.02 | 66.26 | 65.43 | 65.95 | 65.95 | 743,643 |
Feb 5, 2024 | 66.01 | 66.23 | 65.17 | 65.41 | 65.41 | 777,012 |
Feb 2, 2024 | 65.72 | 66.60 | 65.40 | 66.21 | 66.21 | 1,334,621 |
Feb 1, 2024 | 65.63 | 65.98 | 64.87 | 65.14 | 65.14 | 890,232 |
Jan 31, 2024 | 65.91 | 66.31 | 65.69 | 65.84 | 65.84 | 1,253,765 |
Jan 30, 2024 | 64.60 | 65.89 | 64.32 | 65.89 | 65.89 | 1,084,756 |
Jan 29, 2024 | 64.68 | 64.94 | 64.14 | 64.30 | 64.30 | 865,865 |
Jan 26, 2024 | 63.58 | 65.18 | 63.46 | 64.57 | 64.57 | 1,194,797 |
Jan 25, 2024 | 63.20 | 63.47 | 62.40 | 63.44 | 63.44 | 666,869 |
Jan 24, 2024 | 62.00 | 63.82 | 61.73 | 63.40 | 63.40 | 1,133,703 |
Jan 23, 2024 | 64.13 | 64.30 | 62.13 | 62.18 | 62.18 | 1,023,762 |
Jan 22, 2024 | 62.66 | 63.07 | 62.27 | 62.43 | 62.43 | 540,826 |
Jan 19, 2024 | 62.99 | 63.09 | 61.55 | 61.81 | 61.81 | 1,070,313 |
Jan 18, 2024 | 61.77 | 62.78 | 61.43 | 62.53 | 62.53 | 1,280,172 |
Jan 17, 2024 | 61.77 | 62.09 | 61.27 | 61.72 | 61.72 | 838,436 |
Jan 16, 2024 | 62.74 | 62.98 | 62.43 | 62.70 | 62.70 | 723,955 |
Jan 15, 2024 | 63.36 | 63.53 | 63.21 | 63.48 | 63.48 | 470,152 |
Jan 12, 2024 | 62.41 | 63.94 | 62.41 | 63.58 | 63.58 | 1,073,455 |
Jan 11, 2024 | 63.11 | 63.20 | 61.81 | 61.81 | 61.81 | 915,746 |
Jan 10, 2024 | 63.00 | 64.01 | 62.46 | 62.77 | 62.77 | 1,295,237 |
Jan 9, 2024 | 64.31 | 64.68 | 63.80 | 64.62 | 64.62 | 858,562 |
Jan 8, 2024 | 63.43 | 64.17 | 62.97 | 64.17 | 64.17 | 891,118 |
Jan 5, 2024 | 64.00 | 64.12 | 63.07 | 63.77 | 63.77 | 976,397 |
Jan 4, 2024 | 63.65 | 64.92 | 63.65 | 64.61 | 64.61 | 1,076,960 |
Jan 3, 2024 | 65.79 | 65.96 | 63.61 | 64.02 | 64.02 | 1,270,430 |
Jan 2, 2024 | 66.40 | 67.05 | 65.71 | 66.18 | 66.18 | 718,397 |
Dec 29, 2023 | 66.33 | 66.99 | 66.33 | 66.66 | 66.66 | 511,437 |
Dec 28, 2023 | 66.81 | 66.95 | 66.18 | 66.39 | 66.39 | 469,600 |
Dec 27, 2023 | 66.60 | 66.90 | 66.36 | 66.70 | 66.70 | 408,336 |
Dec 22, 2023 | 66.30 | 66.63 | 65.83 | 66.63 | 66.63 | 500,931 |
Dec 21, 2023 | 65.94 | 66.25 | 65.78 | 66.11 | 66.11 | 514,360 |
Dec 20, 2023 | 65.53 | 66.37 | 65.47 | 66.37 | 66.37 | 835,723 |
Dec 19, 2023 | 64.83 | 65.69 | 64.81 | 65.62 | 65.62 | 839,454 |
Dec 18, 2023 | 65.90 | 66.26 | 64.88 | 65.02 | 65.02 | 1,019,569 |
Dec 15, 2023 | 66.50 | 67.55 | 66.33 | 66.61 | 66.61 | 3,252,635 |
Dec 14, 2023 | 63.69 | 66.79 | 63.69 | 66.10 | 66.10 | 2,422,148 |
Dec 13, 2023 | 63.39 | 63.78 | 62.56 | 62.57 | 62.57 | 1,233,178 |
Dec 12, 2023 | 62.79 | 63.55 | 62.70 | 63.01 | 63.01 | 913,618 |
Dec 11, 2023 | 61.75 | 62.93 | 61.70 | 62.47 | 62.47 | 1,144,470 |
Dec 8, 2023 | 61.26 | 62.47 | 61.25 | 61.86 | 61.86 | 966,415 |
Dec 7, 2023 | 60.98 | 61.40 | 60.61 | 61.21 | 61.21 | 665,145 |
Dec 6, 2023 | 60.85 | 61.43 | 60.58 | 61.20 | 61.20 | 907,321 |
Dec 5, 2023 | 59.40 | 60.60 | 59.25 | 60.60 | 60.60 | 985,245 |
Dec 4, 2023 | 59.77 | 60.09 | 59.39 | 59.54 | 59.54 | 520,252 |
Dec 1, 2023 | 59.35 | 60.34 | 59.34 | 59.83 | 59.83 | 1,025,794 |
Nov 30, 2023 | 59.50 | 60.14 | 59.17 | 59.81 | 59.81 | 1,543,187 |
Nov 29, 2023 | 58.60 | 59.69 | 58.60 | 59.42 | 59.42 | 811,259 |
Nov 28, 2023 | 57.77 | 58.51 | 57.70 | 58.51 | 58.51 | 805,477 |
Nov 27, 2023 | 57.79 | 58.31 | 57.77 | 58.02 | 58.02 | 714,622 |
Nov 24, 2023 | 57.70 | 58.26 | 57.50 | 58.23 | 58.23 | 642,268 |
Nov 23, 2023 | 58.32 | 58.40 | 57.68 | 57.86 | 57.86 | 493,901 |
Nov 22, 2023 | 57.60 | 58.37 | 57.11 | 58.25 | 58.25 | 993,970 |
Nov 21, 2023 | 58.00 | 58.42 | 57.72 | 57.82 | 57.82 | 766,698 |
Nov 20, 2023 | 58.55 | 58.58 | 57.80 | 57.80 | 57.80 | 768,488 |
Nov 17, 2023 | 57.57 | 58.57 | 57.57 | 58.37 | 58.37 | 1,346,476 |
Nov 16, 2023 | 57.61 | 57.91 | 57.19 | 57.35 | 57.35 | 1,070,217 |
Nov 15, 2023 | 56.58 | 58.38 | 56.27 | 57.73 | 57.73 | 1,633,745 |
Nov 14, 2023 | 54.76 | 56.79 | 54.56 | 56.25 | 56.25 | 1,367,034 |
Nov 13, 2023 | 54.40 | 54.78 | 54.28 | 54.47 | 54.47 | 670,066 |
Nov 10, 2023 | 54.04 | 54.23 | 53.57 | 54.23 | 54.23 | 772,233 |
Nov 9, 2023 | 53.12 | 55.05 | 53.12 | 54.49 | 54.49 | 1,435,029 |
Nov 8, 2023 | 52.63 | 53.52 | 52.39 | 53.13 | 53.13 | 597,323 |
Nov 7, 2023 | 53.00 | 53.60 | 52.81 | 53.04 | 53.04 | 635,932 |
Nov 6, 2023 | 54.48 | 54.65 | 53.24 | 53.33 | 53.33 | 676,204 |
Nov 3, 2023 | 53.65 | 54.61 | 53.43 | 54.27 | 54.27 | 1,032,753 |
Nov 2, 2023 | 52.36 | 53.80 | 52.20 | 53.26 | 53.26 | 1,174,257 |
Nov 1, 2023 | 51.39 | 51.73 | 50.74 | 51.51 | 51.51 | 553,282 |
Oct 31, 2023 | 51.24 | 51.62 | 51.06 | 51.40 | 51.40 | 821,382 |
Oct 30, 2023 | 51.78 | 52.00 | 51.16 | 51.30 | 51.30 | 915,078 |
Oct 27, 2023 | 50.10 | 51.58 | 48.87 | 51.44 | 51.44 | 2,162,737 |
Oct 26, 2023 | 49.50 | 50.10 | 49.17 | 49.91 | 49.91 | 1,021,054 |
Oct 25, 2023 | 50.10 | 50.23 | 49.39 | 49.90 | 49.90 | 1,075,162 |
Oct 24, 2023 | 50.17 | 50.50 | 49.88 | 50.06 | 50.06 | 1,257,732 |
Oct 23, 2023 | 50.29 | 50.42 | 49.79 | 50.17 | 50.17 | 1,277,627 |
Oct 20, 2023 | 49.60 | 50.03 | 49.21 | 49.76 | 49.76 | 1,938,095 |
Oct 19, 2023 | 50.59 | 50.68 | 50.02 | 50.24 | 50.24 | 1,534,877 |
Oct 18, 2023 | 53.31 | 53.31 | 51.23 | 51.23 | 51.23 | 1,336,599 |
Oct 17, 2023 | 53.16 | 53.80 | 52.07 | 53.37 | 53.37 | 1,249,148 |
Oct 16, 2023 | 53.76 | 53.92 | 52.76 | 53.64 | 53.64 | 888,371 |
Oct 13, 2023 | 54.10 | 54.58 | 53.21 | 53.21 | 53.21 | 1,074,049 |
Oct 12, 2023 | 55.50 | 55.54 | 54.46 | 54.50 | 54.50 | 783,050 |
Oct 11, 2023 | 54.49 | 55.08 | 53.72 | 55.04 | 55.04 | 885,286 |
Oct 10, 2023 | 54.55 | 55.31 | 54.55 | 55.14 | 55.14 | 940,765 |
Oct 9, 2023 | 54.13 | 54.35 | 53.52 | 54.06 | 54.06 | 694,598 |
Oct 6, 2023 | 53.64 | 54.66 | 53.47 | 54.47 | 54.47 | 1,120,144 |
Oct 5, 2023 | 54.16 | 54.27 | 53.41 | 53.52 | 53.52 | 867,984 |
Oct 4, 2023 | 53.67 | 54.82 | 53.45 | 54.11 | 54.11 | 1,093,348 |
Oct 3, 2023 | 53.92 | 54.76 | 53.63 | 54.12 | 54.12 | 1,308,268 |
Oct 2, 2023 | 57.08 | 57.48 | 54.05 | 54.71 | 54.71 | 2,053,685 |
Sep 29, 2023 | 56.84 | 57.58 | 56.68 | 56.88 | 56.88 | 1,119,348 |
Sep 28, 2023 | 56.44 | 56.88 | 56.22 | 56.87 | 56.87 | 848,992 |
Sep 27, 2023 | 56.33 | 56.75 | 55.98 | 56.23 | 56.23 | 812,868 |
Sep 26, 2023 | 56.00 | 56.44 | 55.36 | 56.35 | 56.35 | 1,014,843 |
Sep 25, 2023 | 56.09 | 56.78 | 55.66 | 56.23 | 56.23 | 1,296,348 |
Sep 22, 2023 | 56.40 | 56.41 | 55.74 | 56.13 | 56.13 | 1,096,930 |
Sep 21, 2023 | 57.55 | 57.72 | 56.73 | 56.93 | 56.93 | 1,479,310 |
Sep 20, 2023 | 57.59 | 58.35 | 57.39 | 57.94 | 57.94 | 925,860 |
Sep 19, 2023 | 56.80 | 57.53 | 56.56 | 57.23 | 57.23 | 1,085,787 |
Sep 18, 2023 | 57.25 | 57.62 | 56.37 | 56.95 | 56.95 | 1,023,637 |
Sep 15, 2023 | 57.09 | 58.67 | 57.07 | 57.24 | 57.24 | 12,919,962 |
Sep 14, 2023 | 56.25 | 56.72 | 55.72 | 56.57 | 56.57 | 1,443,304 |
Sep 13, 2023 | 56.57 | 56.79 | 55.97 | 56.21 | 56.21 | 1,246,534 |
Sep 12, 2023 | 57.46 | 57.58 | 56.92 | 56.99 | 56.99 | 846,808 |
Sep 11, 2023 | 57.53 | 57.94 | 57.23 | 57.37 | 57.37 | 677,356 |
Sep 8, 2023 | 57.68 | 57.72 | 56.28 | 57.37 | 57.37 | 954,180 |
Sep 7, 2023 | 57.75 | 57.89 | 57.21 | 57.28 | 57.28 | 1,025,655 |
Sep 6, 2023 | 57.47 | 58.12 | 57.38 | 57.71 | 57.71 | 778,139 |
Sep 5, 2023 | 57.90 | 58.15 | 56.65 | 57.59 | 57.59 | 1,135,996 |
Sep 4, 2023 | 60.47 | 60.70 | 58.24 | 58.36 | 58.36 | 871,598 |
Sep 1, 2023 | 60.06 | 60.85 | 59.98 | 60.25 | 60.25 | 939,677 |
Aug 31, 2023 | 59.58 | 60.16 | 59.44 | 60.16 | 60.16 | 3,028,878 |
Aug 30, 2023 | 59.58 | 59.85 | 59.06 | 59.64 | 59.64 | 756,164 |
Aug 29, 2023 | 59.04 | 59.44 | 58.67 | 59.37 | 59.37 | 774,374 |
Aug 28, 2023 | 58.46 | 59.00 | 58.46 | 58.98 | 58.98 | 581,944 |
Aug 25, 2023 | 57.82 | 58.53 | 57.66 | 58.04 | 58.04 | 673,727 |
Aug 24, 2023 | 59.08 | 59.59 | 57.93 | 58.05 | 58.05 | 961,956 |
Aug 23, 2023 | 59.41 | 59.54 | 58.35 | 58.71 | 58.71 | 827,598 |
Aug 22, 2023 | 59.26 | 59.75 | 59.17 | 59.29 | 59.29 | 703,995 |
Aug 21, 2023 | 59.20 | 59.65 | 58.80 | 59.05 | 59.05 | 683,027 |
Aug 18, 2023 | 59.50 | 59.70 | 58.68 | 59.25 | 59.25 | 1,112,199 |
Aug 17, 2023 | 60.40 | 60.47 | 59.70 | 59.88 | 59.88 | 964,220 |
Aug 16, 2023 | 60.50 | 61.18 | 60.35 | 60.92 | 60.92 | 615,178 |
Aug 15, 2023 | 61.43 | 61.46 | 60.26 | 60.71 | 60.71 | 572,175 |
Aug 14, 2023 | 60.80 | 61.26 | 60.56 | 61.08 | 61.08 | 532,787 |
Aug 11, 2023 | 60.71 | 61.07 | 60.45 | 61.00 | 61.00 | 1,049,802 |
Aug 10, 2023 | 61.09 | 61.70 | 60.43 | 60.89 | 60.89 | 1,051,202 |
Aug 9, 2023 | 61.50 | 61.78 | 60.88 | 60.91 | 60.91 | 564,176 |
Aug 8, 2023 | 60.79 | 61.36 | 60.50 | 60.96 | 60.96 | 778,901 |
Aug 7, 2023 | 60.80 | 61.35 | 60.50 | 61.22 | 61.22 | 629,209 |
Aug 4, 2023 | 61.06 | 61.33 | 60.67 | 61.31 | 61.31 | 617,825 |
Aug 3, 2023 | 60.71 | 61.23 | 60.12 | 60.83 | 60.83 | 909,845 |
Aug 2, 2023 | 60.09 | 61.60 | 59.86 | 61.32 | 61.32 | 1,059,377 |
Aug 1, 2023 | 61.39 | 61.76 | 61.13 | 61.31 | 61.31 | 962,725 |
Jul 31, 2023 | 61.41 | 61.75 | 61.00 | 61.48 | 61.48 | 904,401 |
Jul 28, 2023 | 61.00 | 61.59 | 60.11 | 61.46 | 61.46 | 1,080,379 |
Jul 27, 2023 | 59.60 | 62.14 | 59.44 | 61.22 | 61.22 | 1,992,604 |
Jul 26, 2023 | 58.51 | 58.64 | 57.86 | 58.54 | 58.54 | 878,143 |
Jul 25, 2023 | 58.49 | 59.12 | 57.99 | 58.79 | 58.79 | 831,520 |
Jul 24, 2023 | 57.95 | 58.76 | 57.73 | 58.41 | 58.41 | 443,831 |
Jul 21, 2023 | 58.35 | 58.70 | 58.13 | 58.36 | 58.36 | 572,955 |
Jul 20, 2023 | 57.83 | 58.87 | 57.81 | 58.44 | 58.44 | 830,526 |
Jul 19, 2023 | 57.97 | 58.45 | 57.53 | 57.87 | 57.87 | 628,387 |
Jul 18, 2023 | 57.60 | 58.10 | 57.35 | 57.89 | 57.89 | 510,420 |
Jul 17, 2023 | 57.23 | 57.75 | 56.90 | 57.63 | 57.63 | 633,426 |
Jul 14, 2023 | 57.70 | 58.10 | 57.58 | 57.71 | 57.71 | 443,550 |
Jul 13, 2023 | 58.14 | 58.20 | 57.55 | 57.70 | 57.70 | 878,732 |
Jul 12, 2023 | 56.65 | 58.11 | 56.47 | 57.91 | 57.91 | 1,244,366 |
Jul 11, 2023 | 55.70 | 56.60 | 55.26 | 56.45 | 56.45 | 1,345,322 |
Jul 10, 2023 | 53.45 | 54.72 | 53.30 | 54.28 | 54.28 | 816,934 |
Jul 7, 2023 | 53.60 | 54.03 | 53.20 | 53.68 | 53.68 | 1,108,389 |
Jul 6, 2023 | 53.90 | 55.05 | 52.77 | 52.99 | 52.99 | 1,874,875 |
Jul 5, 2023 | 54.89 | 55.10 | 54.19 | 54.82 | 54.82 | 1,193,823 |
Jul 4, 2023 | 55.99 | 56.20 | 55.28 | 55.73 | 55.73 | 528,498 |
Jul 3, 2023 | 55.97 | 56.36 | 55.89 | 55.89 | 55.89 | 619,374 |
Jun 30, 2023 | 55.34 | 56.16 | 55.34 | 55.73 | 55.73 | 1,071,527 |
Jun 29, 2023 | 55.22 | 55.34 | 54.78 | 55.05 | 55.05 | 652,205 |
Jun 28, 2023 | 54.99 | 55.76 | 54.99 | 55.18 | 55.18 | 958,041 |
Jun 27, 2023 | 54.38 | 54.75 | 53.59 | 54.43 | 54.43 | 977,407 |
Jun 26, 2023 | 54.25 | 54.34 | 53.54 | 53.99 | 53.99 | 907,825 |
Jun 23, 2023 | 53.35 | 54.11 | 53.02 | 54.05 | 54.05 | 1,064,130 |
Jun 22, 2023 | 53.52 | 54.07 | 52.94 | 53.84 | 53.84 | 808,725 |
Jun 21, 2023 | 54.33 | 54.84 | 53.92 | 54.24 | 54.24 | 1,318,441 |
Jun 20, 2023 | 55.13 | 55.15 | 53.47 | 54.38 | 54.38 | 1,797,450 |
Jun 19, 2023 | 55.93 | 55.93 | 55.14 | 55.41 | 55.41 | 1,038,570 |
Jun 16, 2023 | 56.20 | 56.32 | 55.37 | 56.19 | 56.19 | 3,211,748 |
Jun 15, 2023 | 56.46 | 56.81 | 55.31 | 56.17 | 56.17 | 955,686 |
Jun 14, 2023 | 56.75 | 56.88 | 56.47 | 56.74 | 56.74 | 1,290,301 |
Jun 13, 2023 | 55.47 | 56.84 | 55.43 | 56.67 | 56.67 | 1,445,819 |
Jun 12, 2023 | 2.00 Dividend | |||||
Jun 12, 2023 | 54.20 | 55.23 | 53.96 | 54.96 | 54.96 | 1,093,472 |
Jun 9, 2023 | 56.58 | 56.58 | 55.78 | 55.82 | 53.82 | 1,073,584 |
Jun 8, 2023 | 55.91 | 56.96 | 55.81 | 56.35 | 54.33 | 1,114,164 |
Jun 7, 2023 | 55.12 | 56.40 | 54.72 | 56.05 | 54.04 | 971,102 |
Jun 6, 2023 | 54.38 | 55.15 | 54.01 | 55.08 | 53.11 | 805,474 |
Jun 5, 2023 | 54.99 | 55.60 | 54.29 | 54.42 | 52.47 | 1,059,571 |
Jun 2, 2023 | 53.20 | 54.88 | 53.19 | 54.67 | 52.71 | 1,318,959 |
Jun 1, 2023 | 52.18 | 52.72 | 51.96 | 52.59 | 50.71 | 877,309 |
May 31, 2023 | 52.36 | 52.65 | 51.65 | 51.80 | 49.94 | 2,324,549 |
May 30, 2023 | 53.62 | 54.10 | 53.08 | 53.25 | 51.34 | 830,763 |
May 29, 2023 | 54.01 | 54.07 | 53.51 | 53.63 | 51.71 | 285,155 |
May 26, 2023 | 53.73 | 54.00 | 53.30 | 53.62 | 51.70 | 772,142 |
May 25, 2023 | 53.61 | 53.79 | 52.02 | 53.44 | 51.53 | 673,873 |
May 24, 2023 | 54.20 | 54.23 | 52.98 | 53.31 | 51.40 | 1,053,305 |
May 23, 2023 | 55.25 | 55.48 | 54.72 | 54.85 | 52.88 | 816,834 |
May 22, 2023 | 55.25 | 55.36 | 54.88 | 55.31 | 53.33 | 753,590 |
May 19, 2023 | 54.66 | 55.75 | 54.51 | 55.40 | 53.42 | 1,163,561 |
May 18, 2023 | 53.58 | 54.60 | 53.57 | 54.44 | 52.49 | 779,251 |
May 17, 2023 | 52.80 | 53.26 | 52.77 | 53.19 | 51.28 | 553,585 |
May 16, 2023 | 54.00 | 54.14 | 52.89 | 52.94 | 51.04 | 1,267,062 |
May 15, 2023 | 53.79 | 54.14 | 53.53 | 54.09 | 52.15 | 754,695 |
May 12, 2023 | 53.19 | 53.59 | 52.80 | 53.51 | 51.59 | 922,578 |
May 11, 2023 | 52.83 | 53.15 | 52.53 | 53.05 | 51.15 | 909,173 |
May 10, 2023 | 52.55 | 53.03 | 52.36 | 52.84 | 50.95 | 977,380 |
May 9, 2023 | 52.33 | 52.63 | 51.94 | 52.63 | 50.74 | 969,985 |
May 8, 2023 | 52.20 | 52.62 | 52.02 | 52.47 | 50.59 | 556,935 |
May 5, 2023 | 51.06 | 52.22 | 50.90 | 52.10 | 50.23 | 1,184,959 |
May 4, 2023 | 51.34 | 51.59 | 50.69 | 50.80 | 48.98 | 1,026,828 |
May 3, 2023 | 51.20 | 51.96 | 51.20 | 51.43 | 49.59 | 821,758 |
May 2, 2023 | 52.46 | 52.82 | 51.21 | 51.32 | 49.48 | 1,083,329 |
Apr 28, 2023 | 52.21 | 52.74 | 50.98 | 52.42 | 50.54 | 1,526,821 |
Apr 27, 2023 | 50.30 | 51.29 | 49.90 | 51.09 | 49.26 | 1,139,480 |
Apr 26, 2023 | 50.70 | 50.70 | 49.45 | 50.45 | 48.64 | 1,010,282 |
Apr 25, 2023 | 51.16 | 51.16 | 50.26 | 50.68 | 48.86 | 846,563 |
Apr 24, 2023 | 51.16 | 51.39 | 50.99 | 51.18 | 49.35 | 782,690 |
Related Tickers
RECT.BR Recticel SA/NV
12.10
+1.17%
DECB.BR Deceuninck NV
2.5400
+0.59%
KRX.IR Kingspan Group plc
83.30
+2.27%
CSR.AX CSR Limited
8.88
+0.23%
VIEWQ View, Inc.
0.1700
+5.59%
TPK.L Travis Perkins plc
729.50
+1.32%
AWI Armstrong World Industries, Inc.
116.50
+1.57%
GMS GMS Inc.
92.76
+2.17%
OC Owens Corning
167.62
+1.93%
LMB Limbach Holdings, Inc.
42.21
+6.14%