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 2024-04-25
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2010-11-19	2,819,400	36.96	37.49	36.75	37.40	00:00:00
2010-11-22	2,425,700	37.60	37.83	36.75	36.91	00:00:00
2010-11-23	3,667,100	36.65	36.76	35.79	36.00	00:00:00
2010-11-24	2,472,300	36.23	36.60	35.74	36.40	00:00:00
2010-11-25	1,623,500	36.45	36.54	36.10	36.29	00:00:00
2010-11-26	2,284,700	35.92	36.25	35.33	35.99	00:00:00
2010-11-29	3,424,000	36.20	36.67	34.93	34.99	00:00:00
2010-11-30	3,916,500	35.02	35.15	34.10	34.51	00:00:00
2010-12-01	2,761,600	34.85	35.33	34.72	35.08	00:00:00
2010-12-02	4,231,600	35.37	36.55	35.19	36.40	00:00:00
2010-12-03	3,454,200	36.51	37.55	36.40	36.90	00:00:00
2010-12-06	1,697,900	36.92	37.11	36.51	36.88	00:00:00
2010-12-07	4,321,900	37.05	38.87	36.97	38.44	00:00:00
2010-12-08	2,397,600	38.35	39.19	37.81	38.61	00:00:00
2010-12-09	1,768,200	38.90	39.11	38.32	38.69	00:00:00
2010-12-10	1,819,200	38.83	39.22	38.53	38.79	00:00:00
2010-12-13	2,279,700	39.18	39.60	39.00	39.41	00:00:00
2010-12-14	1,771,800	39.60	39.77	39.01	39.27	00:00:00
2010-12-15	2,406,700	39.16	39.26	38.46	38.81	00:00:00
2010-12-16	2,002,000	38.80	38.89	38.38	38.73	00:00:00
2010-12-17	2,858,500	38.87	39.13	38.75	38.75	00:00:00
2010-12-20	1,725,000	38.92	39.90	38.79	39.31	00:00:00
2010-12-21	2,319,900	39.51	40.54	39.51	40.17	00:00:00
2010-12-22	1,689,900	40.15	40.15	39.47	39.65	00:00:00
2010-12-23	1,247,400	39.59	39.90	38.84	39.17	00:00:00
2010-12-24	197,100	38.99	39.17	38.78	38.92	00:00:00
2010-12-27	770,300	38.80	38.99	38.15	38.88	00:00:00
2010-12-28	534,300	39.00	39.24	38.79	38.94	00:00:00
2010-12-29	711,600	39.06	39.77	39.04	39.46	00:00:00
2010-12-30	709,500	39.30	39.44	38.83	38.96	00:00:00
2010-12-31	305,600	38.91	39.08	38.50	38.50	00:00:00
2011-01-03	1,263,400	38.97	39.98	38.69	39.98	00:00:00
2011-01-04	1,776,700	39.98	40.15	39.38	39.49	00:00:00
2011-01-05	1,786,300	39.38	39.40	38.37	39.05	00:00:00
2011-01-06	1,778,800	39.00	39.28	38.04	38.19	00:00:00
2011-01-07	1,751,600	38.24	38.65	37.90	38.05	00:00:00
2011-01-10	1,835,400	37.96	38.12	37.47	37.61	00:00:00
2011-01-11	2,579,400	38.10	39.24	38.05	39.24	00:00:00
2011-01-12	4,164,300	39.90	41.01	39.75	41.00	00:00:00
2011-01-13	4,769,500	41.94	42.52	41.06	41.89	00:00:00
2011-01-14	3,086,300	41.70	42.54	41.57	42.35	00:00:00
2011-01-17	1,298,700	42.36	42.52	41.88	42.06	00:00:00
2011-01-18	1,939,600	42.30	42.85	42.08	42.40	00:00:00
2011-01-19	2,347,300	42.58	42.70	41.41	41.49	00:00:00
2011-01-20	2,510,300	41.33	41.83	41.01	41.44	00:00:00
2011-01-21	3,549,900	41.62	42.58	41.24	41.60	00:00:00
2011-01-24	2,406,500	42.65	42.72	42.03	42.72	00:00:00
2011-01-25	2,405,900	42.90	43.39	42.74	43.12	00:00:00
2011-01-26	1,800,200	43.35	43.87	43.22	43.51	00:00:00
2011-01-27	2,427,100	43.51	43.70	42.72	42.72	00:00:00
2011-01-28	2,091,700	42.58	42.73	42.01	42.01	00:00:00
2011-01-31	2,058,700	41.86	42.44	41.08	42.32	00:00:00
2011-02-01	1,717,300	42.65	42.80	42.06	42.58	00:00:00
2011-02-02	1,791,600	42.58	42.81	41.62	41.79	00:00:00
2011-02-03	1,944,400	41.94	41.94	41.08	41.57	00:00:00
2011-02-04	2,707,600	41.85	43.07	41.80	43.07	00:00:00
2011-02-07	2,413,500	43.23	43.87	43.08	43.71	00:00:00
2011-02-08	1,618,700	43.65	43.67	42.99	43.42	00:00:00
2011-02-09	1,626,900	43.36	43.60	42.96	43.19	00:00:00
2011-02-10	2,362,400	43.10	43.10	41.87	42.49	00:00:00
2011-02-11	2,225,000	42.55	43.48	41.63	43.31	00:00:00
2011-02-14	1,415,900	43.80	43.80	42.94	43.04	00:00:00
2011-02-15	1,196,900	42.90	43.24	42.44	42.57	00:00:00
2011-02-16	1,599,000	42.62	42.99	42.17	42.44	00:00:00
2011-02-17	1,782,900	42.62	42.71	41.76	41.87	00:00:00
2011-02-18	2,858,800	42.01	42.75	41.83	42.75	00:00:00
2011-02-21	2,026,500	42.74	42.88	41.93	42.17	00:00:00
2011-02-22	3,087,300	41.70	41.78	40.71	41.28	00:00:00
2011-02-23	2,071,600	41.18	41.28	40.33	40.63	00:00:00
2011-02-24	1,899,900	40.48	41.03	40.10	40.78	00:00:00
2011-02-25	3,951,900	42.40	43.42	41.97	43.03	00:00:00
2011-02-28	2,245,000	43.17	43.77	42.92	43.33	00:00:00
2011-03-01	3,226,200	43.89	44.85	42.83	42.83	00:00:00
2011-03-02	2,631,200	42.72	43.24	42.14	42.85	00:00:00
2011-03-03	2,324,600	43.06	43.73	42.99	43.33	00:00:00
2011-03-04	2,424,800	43.38	43.67	42.16	42.37	00:00:00
2011-03-07	2,230,000	42.26	42.50	41.80	41.89	00:00:00
2011-03-08	1,559,700	41.93	42.28	41.56	42.19	00:00:00
2011-03-09	1,535,900	42.11	42.71	41.72	41.91	00:00:00
2011-03-10	2,053,200	41.56	41.82	40.87	41.39	00:00:00
2011-03-11	4,179,900	41.00	41.08	40.00	40.32	00:00:00
2011-03-14	2,315,700	40.25	40.90	39.90	40.08	00:00:00
2011-03-15	5,888,300	39.33	40.29	38.40	40.01	00:00:00
2011-03-16	4,403,600	40.38	40.40	39.00	39.13	00:00:00
2011-03-17	3,724,900	39.59	40.46	39.34	40.28	00:00:00
2011-03-18	4,145,800	40.36	41.24	40.36	40.70	00:00:00
2011-03-21	2,340,100	41.52	41.95	41.10	41.93	00:00:00
2011-03-22	1,638,300	41.94	42.03	41.36	41.64	00:00:00
2011-03-23	2,071,200	41.48	42.40	41.40	42.40	00:00:00
2011-03-24	2,189,800	42.35	43.22	42.10	42.97	00:00:00
2011-03-25	1,939,100	43.20	43.73	43.10	43.46	00:00:00
2011-03-28	1,760,700	43.40	43.50	42.87	43.12	00:00:00
2011-03-29	1,623,900	43.22	43.68	42.67	43.62	00:00:00
2011-03-30	2,039,100	44.00	44.44	43.79	43.82	00:00:00
2011-03-31	2,146,200	43.82	43.99	42.96	43.21	00:00:00
2011-04-01	2,692,800	43.50	44.49	43.40	44.49	00:00:00
2011-04-04	1,660,600	44.33	44.85	44.25	44.56	00:00:00
2011-04-05	2,165,100	44.56	44.88	44.33	44.86	00:00:00
2011-04-06	2,192,100	44.90	45.37	44.79	45.21	00:00:00
2011-04-07	2,324,400	45.20	45.58	44.92	45.19	00:00:00
2011-04-08	3,024,500	45.43	46.43	45.38	46.20	00:00:00
2011-04-11	2,090,100	45.90	46.10	45.20	45.58	00:00:00
2011-04-12	2,525,700	45.21	45.60	44.47	44.67	00:00:00
2011-04-13	1,944,100	44.90	45.80	44.82	45.58	00:00:00
2011-04-14	3,287,700	45.15	45.20	44.47	44.57	00:00:00
2011-04-15	1,901,800	44.55	44.72	44.30	44.53	00:00:00
2011-04-18	2,573,900	44.55	44.62	43.29	43.63	00:00:00
2011-04-19	2,307,600	43.85	44.34	43.65	44.08	00:00:00
2011-04-20	2,526,300	44.60	45.88	44.53	45.67	00:00:00
2011-04-21	2,556,800	46.10	46.85	46.00	46.76	00:00:00
2011-04-26	1,802,800	46.76	47.31	46.40	47.09	00:00:00
2011-04-27	1,798,900	47.09	47.42	46.76	47.00	00:00:00
2011-04-28	2,121,900	47.50	47.64	46.50	47.16	00:00:00
2011-04-29	2,259,700	47.50	47.56	46.44	46.63	00:00:00
2011-05-02	1,276,400	47.00	47.10	46.61	46.67	00:00:00
2011-05-03	2,636,900	46.74	46.94	46.23	46.94	00:00:00
2011-05-04	2,698,700	47.24	47.42	46.10	46.24	00:00:00
2011-05-05	2,660,100	46.49	46.53	45.34	45.54	00:00:00
2011-05-06	2,676,200	45.60	46.49	45.10	46.31	00:00:00
2011-05-09	2,017,700	46.00	46.50	45.57	45.86	00:00:00
2011-05-10	2,545,200	46.03	47.34	45.87	47.13	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 > >>