GOB.DU - Compagnie de Saint-Gobain SA

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR

Dividend
GOB.DU announced a cash dividend of 2.00 with an ex-date of Jun. 12, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 26, 2023	53.23	53.60	53.15	53.35	53.35	-
May 25, 2023	53.19	53.58	52.55	53.38	53.38	-
May 24, 2023	54.10	54.12	52.96	52.96	52.96	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	55.10	55.12	54.75	55.02	55.02	-
May 19, 2023	53.96	55.53	53.96	55.03	55.03	-
May 18, 2023	53.15	54.05	53.03	53.74	53.74	-
May 17, 2023	52.60	53.17	52.53	53.17	53.17	-
May 16, 2023	53.50	53.67	52.64	52.70	52.70	-
May 15, 2023	53.30	53.95	53.30	53.65	53.65	-
May 12, 2023	52.95	53.21	52.94	53.12	53.12	-
May 11, 2023	52.45	52.87	52.45	52.76	52.76	-
May 10, 2023	52.35	52.70	52.33	52.33	52.33	-
May 09, 2023	52.20	52.31	51.85	52.31	52.31	-
May 08, 2023	51.95	52.42	51.95	52.19	52.19	-
May 05, 2023	50.84	52.07	50.84	52.07	52.07	-
May 04, 2023	51.03	51.35	50.52	50.81	50.81	-
May 03, 2023	51.27	51.74	51.15	51.23	51.23	-
May 02, 2023	52.38	52.38	51.05	51.28	51.28	-
Apr 28, 2023	51.28	52.30	51.26	52.30	52.30	-
Apr 27, 2023	50.35	51.25	50.13	51.25	51.25	-
Apr 26, 2023	50.19	50.48	49.76	50.21	50.21	-
Apr 25, 2023	50.71	50.71	50.13	50.13	50.13	-
Apr 24, 2023	50.87	51.07	50.84	50.85	50.85	-
Apr 21, 2023	51.45	51.45	50.47	51.03	51.03	-
Apr 20, 2023	51.41	51.49	50.95	51.14	51.14	-
Apr 19, 2023	51.31	51.85	51.24	51.50	51.50	-
Apr 18, 2023	51.18	52.16	51.15	51.43	51.43	-
Apr 17, 2023	51.33	51.87	51.08	51.09	51.09	-
Apr 14, 2023	50.59	51.39	50.59	51.23	51.23	-
Apr 13, 2023	50.59	50.92	50.42	50.56	50.56	-
Apr 12, 2023	50.09	50.86	50.09	50.73	50.73	-
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	49.30	49.35	48.83	48.91	48.91	-
Apr 05, 2023	51.28	51.31	49.05	49.35	49.35	-
Apr 04, 2023	51.95	52.69	51.41	51.41	51.41	-
Apr 03, 2023	52.09	52.12	51.57	51.91	51.91	-
Mar 31, 2023	51.87	52.31	51.87	52.07	52.07	-
Mar 30, 2023	51.51	52.51	51.49	51.83	51.83	-
Mar 29, 2023	50.83	51.58	50.81	51.43	51.43	-
Mar 28, 2023	50.33	50.78	50.33	50.48	50.48	-
Mar 27, 2023	49.88	50.54	49.88	50.05	50.05	-
Mar 24, 2023	51.47	51.58	49.04	49.71	49.71	-
Mar 23, 2023	52.22	52.30	51.35	51.35	51.35	-
Mar 22, 2023	52.56	52.77	51.84	51.84	51.84	-
Mar 21, 2023	51.63	53.47	51.63	52.75	52.75	-
Mar 20, 2023	50.04	51.72	49.90	51.38	51.38	-
Mar 17, 2023	52.07	52.82	50.87	50.87	50.87	-
Mar 16, 2023	51.82	52.33	51.37	52.30	52.30	-
Mar 15, 2023	53.40	53.40	50.92	51.71	51.71	-
Mar 14, 2023	53.00	53.38	52.05	53.38	53.38	-
Mar 13, 2023	55.32	55.33	52.61	53.05	53.05	-
Mar 10, 2023	55.07	55.47	54.82	54.82	54.82	-
Mar 09, 2023	56.82	56.82	55.67	55.67	55.67	-
Mar 08, 2023	56.58	56.97	56.54	56.82	56.82	-
Mar 07, 2023	57.38	57.65	56.77	56.77	56.77	-
Mar 06, 2023	58.02	58.07	57.42	57.42	57.42	-
Mar 03, 2023	56.96	58.12	56.96	58.12	58.12	-
Mar 02, 2023	57.02	57.07	56.68	57.00	57.00	-
Mar 01, 2023	55.97	57.67	55.97	57.22	57.22	-
Feb 28, 2023	55.32	56.20	55.21	55.82	55.82	-
Feb 27, 2023	56.08	56.24	55.47	55.55	55.55	-
Feb 24, 2023	54.04	56.11	54.04	55.95	55.95	-
Feb 23, 2023	53.36	53.85	53.20	53.85	53.85	-
Feb 22, 2023	52.48	53.28	52.48	53.21	53.21	10
Feb 21, 2023	54.00	54.00	52.61	52.61	52.61	-
Feb 20, 2023	54.26	54.78	53.90	54.13	54.13	-
Feb 17, 2023	52.47	54.28	52.43	54.28	54.28	-
Feb 16, 2023	53.60	53.61	52.70	52.86	52.86	-
Feb 15, 2023	52.55	53.53	52.54	53.53	53.53	-
Feb 14, 2023	52.69	52.89	52.59	52.81	52.81	-
Feb 13, 2023	52.15	52.71	52.15	52.71	52.71	-
Feb 10, 2023	51.96	52.23	51.79	52.23	52.23	-
Feb 09, 2023	51.31	53.03	51.31	52.24	52.24	-
Feb 08, 2023	53.87	54.33	51.44	51.47	51.47	-
Feb 07, 2023	54.25	54.30	53.52	53.83	53.83	-
Feb 06, 2023	54.99	55.13	53.97	54.26	54.26	-
Feb 03, 2023	54.63	55.19	54.46	54.90	54.90	-
Feb 02, 2023	53.25	54.91	53.25	54.70	54.70	-
Feb 01, 2023	52.19	53.29	52.19	53.13	53.13	-
Jan 31, 2023	53.09	53.09	51.99	52.33	52.33	-
Jan 30, 2023	53.61	53.61	53.06	53.07	53.07	-
Jan 27, 2023	52.40	53.90	52.39	53.90	53.90	-
Jan 26, 2023	52.94	52.94	52.31	52.45	52.45	-
Jan 25, 2023	52.92	53.13	52.67	52.92	52.92	-
Jan 24, 2023	53.05	53.23	52.69	52.96	52.96	-
Jan 23, 2023	52.64	53.37	52.60	53.00	53.00	-
Jan 20, 2023	53.07	53.21	52.47	52.63	52.63	-
Jan 19, 2023	53.93	54.03	52.83	53.02	53.02	-
Jan 18, 2023	53.69	54.22	53.42	54.06	54.06	-
Jan 17, 2023	53.58	54.25	53.58	53.66	53.66	-
Jan 16, 2023	53.06	54.00	53.04	53.61	53.61	-
Jan 13, 2023	52.54	53.19	52.51	53.12	53.12	-
Jan 12, 2023	51.81	52.86	51.81	52.60	52.60	-
Jan 11, 2023	51.45	51.97	51.02	51.83	51.83	-
Jan 10, 2023	52.52	52.52	51.31	51.55	51.55	-
Jan 09, 2023	52.07	53.18	52.07	52.63	52.63	-
Jan 06, 2023	51.44	52.17	51.30	52.04	52.04	-
Jan 05, 2023	50.15	51.27	50.14	51.24	51.24	-
Jan 04, 2023	48.18	50.32	48.18	50.19	50.19	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...