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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-06-04	5,759,400	32.00	32.10	30.38	30.61	00:00:00
2010-06-07	4,840,300	30.50	31.25	30.24	30.58	00:00:00
2010-06-08	4,174,000	30.70	30.96	30.01	30.45	00:00:00
2010-06-09	6,113,400	30.35	30.44	29.85	30.27	00:00:00
2010-06-10	7,407,600	30.25	32.56	30.23	32.19	00:00:00
2010-06-11	5,564,100	32.52	32.99	32.19	32.87	00:00:00
2010-06-14	4,354,700	33.42	33.76	33.14	33.67	00:00:00
2010-06-15	3,348,200	33.31	34.12	33.06	33.96	00:00:00
2010-06-16	4,044,000	34.11	34.12	33.08	33.68	00:00:00
2010-06-17	2,942,800	33.80	34.56	33.56	34.06	00:00:00
2010-06-18	3,167,900	34.03	34.41	33.90	34.17	00:00:00
2010-06-21	2,759,400	34.92	35.08	34.67	34.95	00:00:00
2010-06-22	3,732,500	34.52	34.94	33.51	34.01	00:00:00
2010-06-23	4,305,200	33.62	33.90	32.87	33.06	00:00:00
2010-06-24	4,033,800	33.34	33.39	32.21	32.40	00:00:00
2010-06-25	2,915,000	32.53	32.58	31.67	31.91	00:00:00
2010-06-28	2,133,200	32.24	32.82	31.79	32.70	00:00:00
2010-06-29	4,198,300	32.03	32.10	30.82	31.09	00:00:00
2010-06-30	3,474,400	31.25	31.44	30.52	30.90	00:00:00
2010-07-01	4,825,500	30.50	30.74	29.68	30.12	00:00:00
2010-07-02	3,515,400	30.58	30.79	30.00	30.00	00:00:00
2010-07-05	1,775,300	30.28	30.43	29.99	30.06	00:00:00
2010-07-06	3,045,700	30.28	31.26	30.23	30.85	00:00:00
2010-07-07	4,477,000	30.40	31.20	30.00	31.12	00:00:00
2010-07-08	3,718,300	31.95	32.09	31.41	31.85	00:00:00
2010-07-09	2,987,100	32.10	32.29	31.46	31.55	00:00:00
2010-07-12	2,003,800	31.55	32.34	31.41	31.99	00:00:00
2010-07-13	2,510,800	31.97	32.83	31.97	32.65	00:00:00
2010-07-14	1,349,300	32.87	33.00	32.22	32.62	00:00:00
2010-07-15	2,680,100	32.39	33.02	31.99	32.22	00:00:00
2010-07-16	2,936,100	32.44	32.62	31.14	31.32	00:00:00
2010-07-19	1,701,900	31.01	31.69	30.96	31.11	00:00:00
2010-07-20	2,153,500	31.35	31.44	30.48	30.90	00:00:00
2010-07-21	2,465,200	31.33	31.82	31.09	31.26	00:00:00
2010-07-22	2,380,100	31.00	32.49	30.86	32.42	00:00:00
2010-07-23	3,130,400	32.40	33.13	32.20	32.87	00:00:00
2010-07-26	1,834,000	33.20	33.29	32.69	33.29	00:00:00
2010-07-27	2,732,500	33.55	33.99	33.14	33.42	00:00:00
2010-07-28	2,053,500	33.55	33.72	32.90	33.15	00:00:00
2010-07-29	2,662,400	33.25	34.00	32.94	33.29	00:00:00
2010-07-30	4,235,600	33.98	34.18	32.24	32.67	00:00:00
2010-08-02	2,440,800	33.19	33.88	32.85	33.81	00:00:00
2010-08-03	2,176,400	33.96	33.97	33.37	33.90	00:00:00
2010-08-04	2,604,900	34.07	34.35	33.45	33.89	00:00:00
2010-08-05	1,845,400	33.96	34.29	33.71	33.88	00:00:00
2010-08-06	3,714,800	34.33	34.47	32.85	33.04	00:00:00
2010-08-09	1,847,300	33.60	33.96	33.54	33.90	00:00:00
2010-08-10	2,768,000	33.75	33.78	32.87	33.00	00:00:00
2010-08-11	3,670,700	32.72	32.85	31.43	31.57	00:00:00
2010-08-12	2,432,600	31.40	31.81	31.06	31.44	00:00:00
2010-08-13	3,187,000	31.81	31.81	30.80	30.94	00:00:00
2010-08-16	1,659,400	31.16	31.35	30.58	31.01	00:00:00
2010-08-17	2,628,600	31.27	32.09	31.20	31.96	00:00:00
2010-08-18	1,606,700	31.84	32.26	31.50	31.96	00:00:00
2010-08-19	3,503,200	32.00	32.25	30.81	30.92	00:00:00
2010-08-20	3,608,500	30.92	31.19	29.95	30.15	00:00:00
2010-08-23	1,696,700	30.19	30.85	29.97	30.39	00:00:00
2010-08-24	6,580,400	29.98	29.98	28.47	28.95	00:00:00
2010-08-25	3,721,800	29.00	29.33	28.25	28.78	00:00:00
2010-08-26	3,993,900	29.31	29.35	28.49	28.68	00:00:00
2010-08-27	3,524,400	28.52	29.00	28.03	28.75	00:00:00
2010-08-30	1,334,900	28.99	29.00	28.33	28.49	00:00:00
2010-08-31	3,943,400	27.98	29.09	27.81	29.04	00:00:00
2010-09-01	5,095,800	29.06	30.50	28.88	30.32	00:00:00
2010-09-02	2,903,500	30.35	31.03	29.95	30.62	00:00:00
2010-09-03	4,873,100	30.76	31.86	30.51	31.51	00:00:00
2010-09-06	1,392,500	31.72	31.75	31.30	31.50	00:00:00
2010-09-07	2,034,500	31.36	31.47	30.81	31.05	00:00:00
2010-09-08	2,375,900	30.90	31.67	30.53	31.54	00:00:00
2010-09-09	2,901,900	31.45	32.29	31.15	32.12	00:00:00
2010-09-10	1,646,000	31.96	32.25	31.75	31.84	00:00:00
2010-09-13	1,768,300	32.28	32.43	32.08	32.26	00:00:00
2010-09-14	2,046,000	32.37	32.44	31.83	32.17	00:00:00
2010-09-15	2,099,700	32.15	32.56	31.93	32.17	00:00:00
2010-09-16	2,736,500	32.17	32.24	31.25	31.28	00:00:00
2010-09-17	6,229,100	31.60	32.15	31.31	31.63	00:00:00
2010-09-20	2,144,100	31.90	32.35	31.70	32.20	00:00:00
2010-09-21	3,292,800	32.17	33.23	32.01	32.91	00:00:00
2010-09-22	2,533,200	33.15	33.15	32.17	32.31	00:00:00
2010-09-23	2,277,400	32.64	32.90	31.45	31.98	00:00:00
2010-09-24	2,383,700	31.94	32.72	31.70	32.59	00:00:00
2010-09-27	2,082,500	32.85	33.31	32.80	32.94	00:00:00
2010-09-28	2,049,200	32.89	33.18	32.28	32.99	00:00:00
2010-09-29	1,713,400	33.21	33.53	32.60	32.67	00:00:00
2010-09-30	2,323,400	32.36	33.25	32.16	32.63	00:00:00
2010-10-01	2,180,200	32.78	33.14	32.01	32.13	00:00:00
2010-10-04	1,885,300	32.10	32.16	31.47	31.60	00:00:00
2010-10-05	3,044,500	31.56	32.94	31.45	32.74	00:00:00
2010-10-06	3,476,500	33.01	33.66	32.95	33.50	00:00:00
2010-10-07	2,677,700	33.49	33.52	32.92	33.17	00:00:00
2010-10-08	2,198,100	33.11	33.44	32.62	33.35	00:00:00
2010-10-11	2,086,700	33.50	34.01	33.40	34.01	00:00:00
2010-10-12	2,248,900	33.74	34.20	33.39	34.08	00:00:00
2010-10-13	2,249,300	34.26	34.99	34.26	34.54	00:00:00
2010-10-14	3,878,100	35.60	35.78	34.80	34.96	00:00:00
2010-10-15	2,639,500	35.29	35.30	34.78	35.06	00:00:00
2010-10-18	1,652,200	34.94	35.20	34.72	35.03	00:00:00
2010-10-19	2,277,900	35.10	35.37	34.37	34.49	00:00:00
2010-10-20	2,149,400	34.26	35.10	34.20	35.08	00:00:00
2010-10-21	2,645,300	35.04	35.78	34.80	35.66	00:00:00
2010-10-22	3,861,800	35.47	35.50	34.55	34.60	00:00:00
2010-10-25	1,920,900	34.97	34.98	34.62	34.81	00:00:00
2010-10-26	3,039,200	34.95	34.97	33.80	34.46	00:00:00
2010-10-27	2,150,300	34.31	34.47	33.81	33.97	00:00:00
2010-10-28	1,685,100	34.11	34.53	34.04	34.07	00:00:00
2010-10-29	2,018,800	34.01	34.11	33.47	33.56	00:00:00
2010-11-01	1,711,300	33.94	34.14	33.49	33.80	00:00:00
2010-11-02	1,856,300	33.67	34.39	33.62	34.26	00:00:00
2010-11-03	2,528,200	34.49	34.91	34.10	34.21	00:00:00
2010-11-04	4,137,100	34.65	35.69	34.60	35.69	00:00:00
2010-11-05	3,871,200	35.80	36.49	35.70	36.33	00:00:00
2010-11-08	2,591,300	36.34	36.82	36.10	36.56	00:00:00
2010-11-09	2,913,500	36.74	37.42	36.51	37.12	00:00:00
2010-11-10	2,839,900	36.94	37.41	36.40	36.74	00:00:00
2010-11-11	3,620,400	36.74	36.88	35.58	35.78	00:00:00
2010-11-12	2,952,400	35.22	36.03	34.91	35.57	00:00:00
2010-11-15	2,339,400	36.08	36.22	35.12	36.08	00:00:00
2010-11-16	3,266,600	36.05	36.05	34.96	35.01	00:00:00
2010-11-17	2,252,800	35.70	35.83	34.85	35.72	00:00:00
2010-11-18	3,015,900	36.10	36.85	36.08	36.85	00:00:00
2010-11-19	2,819,400	36.96	37.49	36.75	37.40	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 > >>