Mail

CODGF - Compagnie de Saint-Gobain S.A.

Other OTC - Other OTC Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	60.50	60.50	60.50	60.50	60.50	-
30 May 2023	60.50	60.50	60.50	60.50	60.50	-
26 May 2023	60.50	60.50	60.50	60.50	60.50	-
25 May 2023	60.50	60.50	60.50	60.50	60.50	800
24 May 2023	60.50	60.50	60.50	60.50	60.50	-
23 May 2023	60.50	60.50	60.50	60.50	60.50	-
22 May 2023	60.50	60.50	60.50	60.50	60.50	200
19 May 2023	59.52	59.52	59.52	59.52	59.52	200
18 May 2023	59.20	59.20	59.20	59.20	59.20	-
17 May 2023	59.20	59.20	59.20	59.20	59.20	-
16 May 2023	59.20	59.20	59.20	59.20	59.20	-
15 May 2023	58.84	59.20	58.84	59.20	59.20	3,500
12 May 2023	57.42	57.45	57.42	57.45	57.45	3,700
11 May 2023	57.65	57.65	57.65	57.65	57.65	-
10 May 2023	57.65	57.65	57.65	57.65	57.65	-
09 May 2023	57.65	57.65	57.65	57.65	57.65	-
08 May 2023	57.65	57.65	57.65	57.65	57.65	-
05 May 2023	57.65	57.65	57.65	57.65	57.65	-
04 May 2023	57.65	57.65	57.65	57.65	57.65	-
03 May 2023	57.65	57.65	57.65	57.65	57.65	-
02 May 2023	57.65	57.65	57.65	57.65	57.65	-
01 May 2023	57.65	57.65	57.65	57.65	57.65	-
28 Apr 2023	57.65	57.65	57.65	57.65	57.65	-
27 Apr 2023	56.33	57.65	56.33	57.65	57.65	1,500
26 Apr 2023	55.86	55.86	55.86	55.86	55.86	-
25 Apr 2023	55.86	55.86	55.86	55.86	55.86	200
24 Apr 2023	55.71	55.71	55.71	55.71	55.71	-
21 Apr 2023	55.71	55.71	55.71	55.71	55.71	300
20 Apr 2023	56.49	56.49	56.49	56.49	56.49	600
19 Apr 2023	56.17	56.17	56.17	56.17	56.17	100
18 Apr 2023	56.31	56.31	56.31	56.31	56.31	-
17 Apr 2023	56.31	56.31	56.31	56.31	56.31	-
14 Apr 2023	56.31	56.31	56.31	56.31	56.31	-
13 Apr 2023	56.31	56.31	56.31	56.31	56.31	-
12 Apr 2023	56.31	56.31	56.31	56.31	56.31	3,700
11 Apr 2023	54.54	54.78	54.54	54.78	54.78	3,600
10 Apr 2023	53.62	53.62	53.62	53.62	53.62	-
06 Apr 2023	53.62	53.62	53.62	53.62	53.62	500
05 Apr 2023	54.27	54.27	54.27	54.27	54.27	2,300
04 Apr 2023	56.64	56.64	56.64	56.64	56.64	100
03 Apr 2023	56.66	56.66	56.66	56.66	56.66	200
31 Mar 2023	54.35	54.35	54.35	54.35	54.35	-
30 Mar 2023	54.35	54.35	54.35	54.35	54.35	600
29 Mar 2023	54.35	54.35	54.35	54.35	54.35	-
28 Mar 2023	54.35	54.35	54.35	54.35	54.35	100
27 Mar 2023	53.85	53.85	53.85	53.85	53.85	200
24 Mar 2023	53.50	53.50	53.50	53.50	53.50	3,400
23 Mar 2023	56.32	56.32	55.38	55.38	55.38	3,500
22 Mar 2023	56.99	56.99	56.99	56.99	56.99	-
21 Mar 2023	56.99	56.99	56.99	56.99	56.99	100
20 Mar 2023	54.59	54.59	54.59	54.59	54.59	300
17 Mar 2023	55.10	55.10	55.10	55.10	55.10	-
16 Mar 2023	55.60	55.60	55.10	55.10	55.10	500
15 Mar 2023	56.78	56.78	56.78	56.78	56.78	500
14 Mar 2023	57.02	57.02	56.78	56.78	56.78	3,600
13 Mar 2023	61.32	61.32	61.32	61.32	61.32	100
10 Mar 2023	61.32	61.32	61.32	61.32	61.32	-
09 Mar 2023	61.32	61.32	61.32	61.32	61.32	100
08 Mar 2023	61.32	61.32	61.32	61.32	61.32	-
07 Mar 2023	61.32	61.32	61.32	61.32	61.32	-
06 Mar 2023	61.32	61.32	61.32	61.32	61.32	100
03 Mar 2023	61.32	61.32	61.32	61.32	61.32	-
02 Mar 2023	61.32	61.32	61.32	61.32	61.32	300
01 Mar 2023	61.32	61.32	61.32	61.32	61.32	400
28 Feb 2023	59.40	59.40	59.40	59.40	59.40	-
27 Feb 2023	59.40	59.40	59.40	59.40	59.40	-
24 Feb 2023	59.40	59.40	59.40	59.40	59.40	100
23 Feb 2023	55.90	55.90	55.90	55.90	55.90	-
22 Feb 2023	55.90	55.90	55.90	55.90	55.90	-
21 Feb 2023	55.90	55.90	55.90	55.90	55.90	-
17 Feb 2023	55.90	55.90	55.90	55.90	55.90	-
16 Feb 2023	55.90	55.90	55.90	55.90	55.90	-
15 Feb 2023	55.90	55.90	55.90	55.90	55.90	-
14 Feb 2023	55.90	55.90	55.90	55.90	55.90	-
13 Feb 2023	55.90	55.90	55.90	55.90	55.90	300
10 Feb 2023	55.94	56.55	55.94	56.55	56.55	400
09 Feb 2023	55.10	55.10	55.10	55.10	55.10	-
08 Feb 2023	56.10	56.10	55.10	55.10	55.10	300
07 Feb 2023	60.25	60.25	60.25	60.25	60.25	-
06 Feb 2023	60.25	60.25	60.25	60.25	60.25	-
03 Feb 2023	60.25	60.25	60.25	60.25	60.25	2,000
02 Feb 2023	56.50	56.50	56.50	56.50	56.50	-
01 Feb 2023	56.50	56.50	56.50	56.50	56.50	-
31 Jan 2023	56.50	56.50	56.50	56.50	56.50	300
30 Jan 2023	58.33	58.33	58.33	58.33	58.33	-
27 Jan 2023	58.33	58.33	58.33	58.33	58.33	-
26 Jan 2023	58.33	58.33	58.33	58.33	58.33	-
25 Jan 2023	57.30	58.33	57.30	58.33	58.33	600
24 Jan 2023	58.67	58.73	58.60	58.73	58.73	4,300
23 Jan 2023	58.29	58.80	58.29	58.80	58.80	600
20 Jan 2023	57.15	57.15	57.15	57.15	57.15	500
19 Jan 2023	58.50	58.50	58.50	58.50	58.50	-
18 Jan 2023	58.50	58.50	58.50	58.50	58.50	-
17 Jan 2023	58.50	58.50	58.50	58.50	58.50	600
13 Jan 2023	57.33	57.33	57.33	57.33	57.33	3,200
12 Jan 2023	57.00	57.85	57.00	57.85	57.85	800
11 Jan 2023	55.64	55.64	55.64	55.64	55.64	400
10 Jan 2023	55.67	55.67	55.38	55.38	55.38	200
09 Jan 2023	57.50	57.50	57.50	57.50	57.50	1,300
06 Jan 2023	55.56	55.56	55.56	55.56	55.56	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...