TR4DER - SAINT GOBAIN [SGO.PA] Historical Prices

SAINT GOBAIN - [Ticker: SGO.PA]
Last Trade	50.33	Last Trade Time	2017-11-01 - 21:35:00
Variation	-0.03 (-0.06%)	Open	50.64
High	50.90	Low	50.33
Volume	1,630,969	Average Volume (3m)	0
Yield		Bid / Ask	38.50 x 3,900 - 39.66 x 2,600
Former Close	50.36	52 Week Range	[0.00 - 0.00]
PER	0.00%	EPS	0.00
Ex-Dividend Date		Dividend Payment
Market Capitalization	0	1 Year Price-Target	0.00
Note: The data may have some minutes of delay.

Watch Historical Prices of other assets
Download the Historical Quotes in CSV format
SGO.PA quotes from 2000-01-01 to 2024-04-23
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2009-12-11	2,414,900	37.87	38.46	37.56	37.75	00:00:00
2009-12-14	1,948,300	38.10	38.39	37.76	38.02	00:00:00
2009-12-15	1,780,800	38.00	38.19	37.16	37.67	00:00:00
2009-12-16	2,225,900	37.53	38.00	37.53	37.75	00:00:00
2009-12-17	1,861,000	37.35	37.74	37.05	37.12	00:00:00
2009-12-18	2,741,700	37.12	37.94	36.91	36.91	00:00:00
2009-12-21	1,597,100	37.00	37.44	36.59	37.44	00:00:00
2009-12-22	1,275,700	37.58	38.07	37.48	37.81	00:00:00
2009-12-23	1,149,700	38.10	38.53	37.81	37.94	00:00:00
2009-12-24	239,800	37.80	37.99	37.58	37.58	00:00:00
2009-12-28	991,800	37.93	38.47	37.90	38.47	00:00:00
2009-12-29	1,263,100	38.50	38.85	38.26	38.64	00:00:00
2009-12-30	598,700	38.70	38.99	38.30	38.38	00:00:00
2009-12-31	290,400	38.38	38.71	38.07	38.07	00:00:00
2010-01-04	1,373,000	38.33	39.10	38.33	39.10	00:00:00
2010-01-05	1,318,700	38.99	39.17	38.62	38.92	00:00:00
2010-01-06	1,591,800	38.74	39.08	38.51	38.75	00:00:00
2010-01-07	1,708,700	38.72	38.72	38.06	38.64	00:00:00
2010-01-08	1,571,900	38.94	39.29	38.63	38.90	00:00:00
2010-01-11	1,832,100	39.10	39.44	38.46	38.54	00:00:00
2010-01-12	2,455,700	38.50	38.72	37.37	37.53	00:00:00
2010-01-13	2,262,100	37.00	37.70	36.85	37.10	00:00:00
2010-01-14	1,603,400	37.51	37.60	36.97	37.25	00:00:00
2010-01-15	3,037,100	37.26	37.48	36.07	36.29	00:00:00
2010-01-18	1,673,400	36.30	37.26	36.30	37.20	00:00:00
2010-01-19	1,464,800	36.99	37.38	36.38	37.31	00:00:00
2010-01-20	2,895,900	37.27	37.99	36.65	36.87	00:00:00
2010-01-21	3,145,700	37.38	37.46	35.65	35.67	00:00:00
2010-01-22	2,997,500	35.40	36.03	35.32	35.56	00:00:00
2010-01-25	2,511,700	35.35	35.86	34.76	34.76	00:00:00
2010-01-26	3,065,100	34.42	35.03	34.00	35.03	00:00:00
2010-01-27	2,648,900	34.72	34.74	33.76	34.03	00:00:00
2010-01-28	2,511,200	35.10	35.15	33.38	33.38	00:00:00
2010-01-29	3,865,000	33.85	35.12	33.58	34.85	00:00:00
2010-02-01	2,413,500	34.50	34.68	34.17	34.26	00:00:00
2010-02-02	2,858,800	34.28	35.24	33.71	35.14	00:00:00
2010-02-04	3,105,400	34.85	35.33	33.75	33.78	00:00:00
2010-02-05	7,191,600	33.50	33.60	31.84	32.03	00:00:00
2010-02-08	4,561,400	32.50	33.28	31.81	32.22	00:00:00
2010-02-09	3,417,500	32.40	33.30	32.01	32.99	00:00:00
2010-02-10	4,028,100	33.66	34.12	33.06	33.19	00:00:00
2010-02-11	3,225,800	33.28	33.60	31.88	32.53	00:00:00
2010-02-12	3,856,900	32.46	32.83	31.10	31.36	00:00:00
2010-02-15	1,494,300	31.60	31.95	31.15	31.36	00:00:00
2010-02-16	2,911,000	31.70	32.43	31.45	32.38	00:00:00
2010-02-17	3,713,400	32.97	33.65	32.81	33.44	00:00:00
2010-02-18	2,751,500	33.84	34.25	33.38	34.03	00:00:00
2010-02-19	2,558,100	33.65	34.03	33.37	33.92	00:00:00
2010-02-22	1,554,800	34.25	34.27	33.42	33.50	00:00:00
2010-02-23	2,761,000	33.85	34.23	33.24	33.35	00:00:00
2010-02-24	2,637,700	33.31	33.49	32.54	33.10	00:00:00
2010-02-25	2,916,600	32.90	33.00	31.78	32.00	00:00:00
2010-02-26	7,275,200	33.92	34.57	33.50	34.52	00:00:00
2010-03-01	2,541,300	34.74	35.35	34.51	35.08	00:00:00
2010-03-02	2,391,200	35.01	35.59	34.75	35.51	00:00:00
2010-03-03	2,610,400	35.21	36.40	35.21	36.15	00:00:00
2010-03-04	1,871,600	35.67	36.25	35.65	35.96	00:00:00
2010-03-05	1,918,700	36.27	36.56	35.85	36.47	00:00:00
2010-03-08	1,912,700	36.66	36.76	36.30	36.30	00:00:00
2010-03-09	2,141,100	36.22	36.50	35.76	36.19	00:00:00
2010-03-10	1,904,200	35.80	36.12	35.54	36.08	00:00:00
2010-03-11	1,572,700	35.96	36.17	35.78	35.96	00:00:00
2010-03-12	1,682,900	36.07	36.54	35.81	35.99	00:00:00
2010-03-15	1,639,900	36.05	36.05	35.26	35.38	00:00:00
2010-03-16	1,288,000	35.42	36.00	35.38	35.79	00:00:00
2010-03-17	3,249,300	35.99	36.85	35.87	36.72	00:00:00
2010-03-18	2,060,800	36.65	37.19	36.36	36.54	00:00:00
2010-03-19	3,083,000	36.69	36.88	35.73	35.96	00:00:00
2010-03-22	1,818,900	35.78	35.95	35.16	35.79	00:00:00
2010-03-23	1,788,800	35.76	36.52	35.76	36.37	00:00:00
2010-03-24	2,759,600	36.26	36.39	35.12	35.51	00:00:00
2010-03-25	2,718,600	35.42	35.87	34.85	35.73	00:00:00
2010-03-26	1,491,300	35.70	35.99	35.60	35.74	00:00:00
2010-03-29	1,894,800	35.97	36.12	35.62	35.93	00:00:00
2010-03-30	1,988,400	36.35	36.53	35.78	35.85	00:00:00
2010-03-31	1,848,300	35.75	36.09	35.38	35.60	00:00:00
2010-04-01	1,754,200	35.70	36.29	35.70	36.13	00:00:00
2010-04-06	1,861,600	36.29	36.58	36.10	36.25	00:00:00
2010-04-07	3,235,600	36.72	37.33	36.55	36.83	00:00:00
2010-04-08	2,419,700	36.65	36.83	35.89	36.56	00:00:00
2010-04-09	2,488,200	36.76	37.53	36.76	37.53	00:00:00
2010-04-12	1,489,600	37.72	37.89	37.06	37.21	00:00:00
2010-04-13	1,611,200	37.08	37.31	36.79	36.96	00:00:00
2010-04-14	1,891,300	37.33	37.78	37.01	37.42	00:00:00
2010-04-15	1,398,800	37.65	37.82	37.08	37.54	00:00:00
2010-04-16	3,212,600	37.29	38.08	36.89	37.08	00:00:00
2010-04-19	1,787,000	36.82	37.19	36.47	36.86	00:00:00
2010-04-20	2,113,600	37.11	37.78	36.90	37.72	00:00:00
2010-04-21	1,955,900	37.90	37.95	37.24	37.24	00:00:00
2010-04-22	2,568,000	37.11	37.52	36.50	36.88	00:00:00
2010-04-23	5,890,000	37.67	39.49	37.15	39.33	00:00:00
2010-04-26	3,402,500	39.71	40.28	39.38	39.67	00:00:00
2010-04-27	3,285,900	39.91	39.91	37.78	37.78	00:00:00
2010-04-28	4,515,000	37.52	37.69	36.25	36.59	00:00:00
2010-04-29	3,623,100	36.52	38.03	36.21	37.92	00:00:00
2010-04-30	2,291,000	38.13	38.15	37.08	37.42	00:00:00
2010-05-03	1,290,700	37.20	37.53	36.55	37.26	00:00:00
2010-05-04	4,594,900	37.49	37.55	35.23	35.45	00:00:00
2010-05-05	5,172,000	35.40	35.53	33.82	34.00	00:00:00
2010-05-06	4,464,600	33.80	35.01	33.36	33.59	00:00:00
2010-05-07	7,853,400	32.60	33.35	30.94	31.63	00:00:00
2010-05-10	7,559,700	34.75	35.19	33.60	35.19	00:00:00
2010-05-11	4,317,100	34.74	35.51	34.29	35.48	00:00:00
2010-05-12	3,272,300	35.03	36.28	34.76	35.90	00:00:00
2010-05-13	1,790,100	36.10	36.19	35.08	35.37	00:00:00
2010-05-14	4,320,100	35.16	35.42	33.50	33.65	00:00:00
2010-05-17	3,274,700	33.36	33.83	32.65	32.99	00:00:00
2010-05-18	3,473,600	33.71	34.40	33.22	33.94	00:00:00
2010-05-19	4,554,900	33.20	33.49	32.17	32.33	00:00:00
2010-05-20	5,412,800	32.37	32.85	30.61	31.52	00:00:00
2010-05-21	6,056,600	31.27	31.54	30.00	31.07	00:00:00
2010-05-24	3,389,400	31.76	31.89	30.81	31.38	00:00:00
2010-05-25	5,452,700	30.24	30.41	29.31	29.83	00:00:00
2010-05-26	4,578,400	30.50	31.33	30.50	30.70	00:00:00
2010-05-27	5,518,600	30.91	31.65	30.75	31.59	00:00:00
2010-05-28	4,065,100	31.80	31.88	31.25	31.42	00:00:00
2010-05-31	1,778,700	31.42	31.76	31.10	31.39	00:00:00
2010-06-01	4,037,600	31.05	31.85	30.36	31.42	00:00:00
2010-06-02	4,654,600	31.20	31.86	30.92	31.27	00:00:00
2010-06-03	6,710,100	32.06	32.54	31.76	31.91	00:00:00
2010-06-04	5,759,400	32.00	32.10	30.38	30.61	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>