Canada markets closed

Compagnie de Saint-Gobain S.A. (SGO.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
79.60+3.22 (+4.22%)
At close: 05:35PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202479.0080.0875.9679.6079.601,199,350
Jul 25, 202476.0076.3874.2876.3876.381,005,734
Jul 24, 202477.8078.2276.8477.0477.04968,842
Jul 23, 202478.8479.2078.0078.3678.36630,830
Jul 22, 202477.8078.8877.6078.5478.54609,448
Jul 19, 202478.2878.3476.8477.5077.501,043,657
Jul 18, 202478.6079.6877.5278.5078.501,084,603
Jul 17, 202479.2879.3478.1678.6078.60679,004
Jul 16, 202478.0679.4877.7279.4279.42664,436
Jul 15, 202478.6279.3078.2878.5878.58647,719
Jul 12, 202478.2079.2077.2678.9878.98724,086
Jul 11, 202476.4878.1076.0678.0078.00872,874
Jul 10, 202475.3875.9674.7875.6875.68512,530
Jul 09, 202477.4677.4674.9075.3275.32915,812
Jul 08, 202477.0278.6277.0277.7277.72833,460
Jul 05, 202477.6478.1677.0877.3477.34643,467
Jul 04, 202477.0077.6277.0077.4477.44656,622
Jul 03, 202475.3676.9474.8076.8476.841,055,081
Jul 02, 202473.7274.5672.8874.5074.501,175,722
Jul 01, 202475.2475.8874.5074.5074.501,167,518
Jun 28, 202473.9473.9472.5272.6272.62993,819
Jun 27, 202473.4673.8273.0073.2073.20713,231
Jun 26, 202473.6473.8072.4473.4273.421,093,329
Jun 25, 202473.1673.9072.8073.3273.32877,685
Jun 24, 202473.0473.6872.5673.1673.16883,406
Jun 21, 202475.5475.5473.1273.1273.123,359,229
Jun 20, 202474.8475.9074.6075.8675.861,086,799
Jun 19, 202475.0075.3274.4074.6074.60902,000
Jun 18, 202474.0674.7473.3274.6874.681,056,563
Jun 17, 202472.9073.5472.4873.2673.261,160,090
Jun 14, 202475.0875.1071.6272.3072.302,929,935
Jun 13, 202477.7277.9075.2275.5675.561,273,199
Jun 12, 202476.7278.3675.8278.0678.061,100,565
Jun 11, 202477.2277.6275.9676.4476.441,716,404
Jun 10, 202475.1677.1274.6277.1277.121,693,530
Jun 10, 20242.1 Dividend
Jun 07, 202480.8680.8679.0479.6877.581,041,171
Jun 06, 202481.1481.5080.5280.5678.44729,392
Jun 05, 202480.6080.9079.7480.7678.63954,677
Jun 04, 202480.7680.9679.1080.3678.241,506,126
Jun 03, 202481.7282.2680.6080.8678.731,144,365
May 31, 202481.0881.6080.1280.5878.462,193,493
May 30, 202480.4481.2680.3881.0478.90882,247
May 29, 202481.3881.7680.6280.7878.65942,365
May 28, 202482.1682.7681.3281.6679.51965,328
May 27, 202481.7882.1281.7281.9479.78371,285
May 24, 202480.9481.8480.9281.7079.55719,685
May 23, 202480.1281.5680.0281.3879.24913,749
May 22, 202480.7680.8079.9880.1478.03895,298
May 21, 202481.7281.8080.4280.8278.69773,524
May 20, 202481.3881.9681.3081.6279.47262,965
May 17, 202481.0081.6880.3681.3879.241,220,383
May 16, 202482.4682.5081.4681.6079.451,043,272
May 15, 202481.6082.7081.1682.6680.481,214,801
May 14, 202480.7081.4880.5481.2679.12849,720
May 13, 202480.8281.3680.5680.8278.69763,936
May 10, 202480.4081.2680.3680.7478.611,055,428
May 09, 202479.3080.5479.0480.2478.13684,224
May 08, 202478.6080.5278.5679.5077.401,075,897
May 07, 202478.0079.0077.8878.4076.33983,906
May 06, 202477.8878.5677.6877.7675.71605,204
May 03, 202476.3078.3875.9477.7075.651,131,997
May 02, 202475.4076.2274.9675.7073.701,313,777
Apr 30, 202474.9275.6074.6474.6672.691,133,117
Apr 29, 202475.4275.5674.5274.7072.731,180,241
Apr 26, 202472.5075.2672.4675.2473.261,714,163
Apr 25, 202470.5470.8269.5270.4068.54962,923
Apr 24, 202470.7671.2670.3470.8268.95843,992
Apr 23, 202470.7070.8069.8470.4668.60963,067
Apr 22, 202470.9271.0270.1070.4068.54625,778
Apr 19, 202470.1270.7269.3870.2668.41906,920
Apr 18, 202471.0071.4470.5871.2069.32710,320
Apr 17, 202470.6472.0070.6471.0869.21737,128
Apr 16, 202470.9671.1270.3870.7068.84840,842
Apr 15, 202472.2673.0071.8072.0670.16689,178
Apr 12, 202472.9473.3071.3471.9070.01962,434
Apr 11, 202472.4072.9471.4271.9470.041,077,909
Apr 10, 202473.7873.9871.4872.7270.801,012,132
Apr 09, 202474.1874.2273.0673.2671.33763,736
Apr 08, 202473.3874.8673.3874.3072.34892,366
Apr 05, 202472.7873.4272.3273.3671.431,105,380
Apr 04, 202473.0074.6472.8674.2672.301,104,459
Apr 03, 202471.6073.1671.4073.1071.17980,813
Apr 02, 202471.6072.5271.3471.4669.58900,623
Mar 28, 202472.2572.4071.5371.9370.03993,304
Mar 27, 202471.4972.4571.3572.1770.27808,772
Mar 26, 202470.3971.4770.3471.4469.56829,741
Mar 25, 202470.8070.9269.8470.5368.67988,831
Mar 22, 202471.1071.5370.3870.8769.00933,134
Mar 21, 202471.5071.5870.2271.5069.621,315,604
Mar 20, 202470.0070.8869.9870.5068.64742,108
Mar 19, 202468.9270.0068.7070.0068.16926,378
Mar 18, 202469.9670.0069.0169.1367.31842,164
Mar 15, 202469.2270.3969.0769.7167.871,800,708
Mar 14, 202469.9570.0069.0369.1567.331,038,374
Mar 13, 202469.7369.8568.9969.8468.00792,710
Mar 12, 202468.4369.5267.5369.5267.691,005,281
Mar 11, 202467.9268.4567.6268.1566.35563,680
Mar 08, 202468.9769.2368.1268.5566.74755,023
Mar 07, 202467.5569.5067.4869.2267.40941,662
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...