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
2011-10-25	2,875,900	34.03	34.44	32.40	32.92	00:00:00
2011-10-26	3,736,100	32.40	34.15	32.12	33.24	00:00:00
2011-10-27	4,050,900	34.94	35.48	34.17	35.10	00:00:00
2011-10-28	2,399,600	35.40	35.74	34.77	35.01	00:00:00
2011-10-31	2,331,000	34.55	34.74	33.62	33.69	00:00:00
2011-11-01	3,864,700	32.58	32.65	31.05	31.29	00:00:00
2011-11-02	1,877,600	31.77	32.15	30.87	31.78	00:00:00
2011-11-03	2,839,400	31.10	33.28	30.90	33.02	00:00:00
2011-11-04	2,244,700	33.20	33.65	31.69	32.04	00:00:00
2011-11-07	1,909,000	31.65	32.43	31.09	31.76	00:00:00
2011-11-08	1,944,200	31.74	32.42	31.53	31.77	00:00:00
2011-11-09	3,110,500	32.17	32.38	30.44	30.90	00:00:00
2011-11-10	4,048,800	30.10	31.22	29.57	29.99	00:00:00
2011-11-11	2,611,200	30.07	31.52	29.83	31.36	00:00:00
2011-11-14	2,014,700	31.82	31.82	30.35	30.67	00:00:00
2011-11-15	1,982,400	30.35	30.67	29.81	29.90	00:00:00
2011-11-16	2,436,000	29.81	30.84	29.52	29.95	00:00:00
2011-11-17	2,850,800	29.80	30.04	28.87	29.10	00:00:00
2011-11-18	2,542,900	28.85	29.31	28.53	29.00	00:00:00
2011-11-21	2,375,300	28.80	28.83	28.01	28.06	00:00:00
2011-11-22	2,710,900	28.41	28.67	27.82	27.83	00:00:00
2011-11-23	2,613,600	27.32	28.21	27.02	27.02	00:00:00
2011-11-24	2,087,500	27.41	28.20	27.11	27.42	00:00:00
2011-11-25	2,394,000	27.41	27.65	26.70	27.28	00:00:00
2011-11-28	2,788,500	27.84	29.33	27.76	29.28	00:00:00
2011-11-29	2,280,700	29.26	30.08	28.96	29.82	00:00:00
2011-11-30	4,148,300	29.39	31.68	29.24	31.41	00:00:00
2011-12-01	2,563,100	31.43	31.70	30.79	31.10	00:00:00
2011-12-02	2,099,600	31.52	31.95	31.15	31.28	00:00:00
2011-12-05	2,124,200	31.87	32.47	31.55	32.19	00:00:00
2011-12-06	1,808,900	31.76	32.29	31.76	31.81	00:00:00
2011-12-07	2,697,500	32.40	32.69	30.50	31.00	00:00:00
2011-12-08	3,032,200	31.31	31.50	29.58	29.66	00:00:00
2011-12-09	2,577,400	29.38	31.04	29.26	30.77	00:00:00
2011-12-12	1,881,900	30.67	30.80	29.75	29.79	00:00:00
2011-12-13	2,466,400	29.92	30.18	29.01	29.21	00:00:00
2011-12-14	3,093,200	28.95	29.27	27.74	27.74	00:00:00
2011-12-15	2,393,500	27.84	28.43	27.57	27.86	00:00:00
2011-12-16	3,680,900	28.12	28.12	27.24	27.39	00:00:00
2011-12-19	1,791,500	27.14	27.78	27.03	27.21	00:00:00
2011-12-20	1,955,000	27.23	28.72	27.15	28.65	00:00:00
2011-12-21	2,090,800	28.96	29.44	27.86	28.02	00:00:00
2011-12-22	1,427,000	28.24	28.78	28.24	28.76	00:00:00
2011-12-23	746,000	29.12	29.33	28.81	28.91	00:00:00
2011-12-27	471,400	29.03	29.30	28.89	28.93	00:00:00
2011-12-28	1,047,900	28.93	29.08	28.33	28.33	00:00:00
2011-12-29	1,252,700	28.47	29.09	28.19	28.95	00:00:00
2011-12-30	852,700	29.25	29.67	29.02	29.67	00:00:00
2012-01-02	1,008,400	29.69	30.25	29.58	30.25	00:00:00
2012-01-03	1,624,100	30.49	31.08	30.00	30.96	00:00:00
2012-01-04	1,467,700	30.93	31.00	30.14	30.27	00:00:00
2012-01-05	1,783,900	30.20	30.30	29.54	29.67	00:00:00
2012-01-06	1,755,500	29.84	30.16	29.07	29.17	00:00:00
2012-01-09	1,128,600	29.24	29.54	29.03	29.16	00:00:00
2012-01-10	2,874,000	29.45	31.09	29.45	30.90	00:00:00
2012-01-11	2,704,800	30.93	31.85	30.88	31.44	00:00:00
2012-01-12	2,086,600	31.45	32.50	31.45	31.65	00:00:00
2012-01-13	2,457,100	31.96	32.64	31.24	32.01	00:00:00
2012-01-16	1,460,800	31.82	32.26	31.42	32.02	00:00:00
2012-01-17	1,826,200	32.44	33.06	32.31	32.80	00:00:00
2012-01-18	2,168,700	32.90	33.28	32.06	33.22	00:00:00
2012-01-19	2,798,500	33.39	34.60	33.38	34.58	00:00:00
2012-01-20	2,709,600	34.62	34.69	33.60	33.89	00:00:00
2012-01-23	1,838,200	33.92	34.83	33.77	34.58	00:00:00
2012-01-24	2,347,500	34.30	34.30	33.08	33.96	00:00:00
2012-01-25	1,885,300	34.06	34.52	33.77	34.47	00:00:00
2012-01-26	2,682,000	34.72	35.79	34.72	35.41	00:00:00
2012-01-27	2,102,400	35.01	35.70	34.59	34.65	00:00:00
2012-01-30	2,537,300	34.33	34.37	33.45	33.72	00:00:00
2012-01-31	1,785,500	33.95	34.48	33.74	34.02	00:00:00
2012-02-01	2,600,600	34.25	35.51	34.24	35.51	00:00:00
2012-02-02	2,631,600	35.70	36.22	35.51	36.01	00:00:00
2012-02-03	2,846,900	35.92	36.44	35.35	36.40	00:00:00
2012-02-06	2,121,400	36.28	36.28	35.33	35.63	00:00:00
2012-02-07	1,304,500	35.79	35.88	34.94	35.57	00:00:00
2012-02-08	1,661,100	35.72	36.13	35.40	35.45	00:00:00
2012-02-09	1,935,700	35.53	36.24	35.39	35.81	00:00:00
2012-02-10	1,944,200	35.28	35.64	34.77	34.77	00:00:00
2012-02-13	2,059,300	35.19	35.57	34.94	35.34	00:00:00
2012-02-14	1,622,400	35.29	35.58	34.78	35.19	00:00:00
2012-02-15	2,561,100	35.35	35.92	34.53	34.74	00:00:00
2012-02-16	2,139,700	34.10	35.00	33.88	34.92	00:00:00
2012-02-17	5,186,400	35.60	37.33	35.39	36.70	00:00:00
2012-02-20	1,998,800	37.00	37.62	36.90	37.20	00:00:00
2012-02-21	1,835,500	37.28	37.55	36.51	36.74	00:00:00
2012-02-22	1,795,600	36.70	36.84	36.03	36.12	00:00:00
2012-02-23	1,888,700	36.00	36.37	35.40	35.69	00:00:00
2012-02-24	1,744,900	35.94	36.32	35.65	36.06	00:00:00
2012-02-27	1,738,600	35.85	35.85	35.17	35.55	00:00:00
2012-02-28	1,560,600	35.73	35.86	35.08	35.49	00:00:00
2012-02-29	1,892,100	35.65	36.33	35.52	35.64	00:00:00
2012-03-01	1,336,900	35.67	36.40	35.30	36.21	00:00:00
2012-03-02	1,157,900	36.26	36.53	36.03	36.37	00:00:00
2012-03-05	1,591,600	36.15	36.17	35.34	35.61	00:00:00
2012-03-06	3,173,100	35.37	35.40	33.60	33.60	00:00:00
2012-03-07	1,989,300	33.76	34.19	33.51	34.09	00:00:00
2012-03-08	2,167,100	34.31	35.15	34.26	35.00	00:00:00
2012-03-09	1,464,000	35.05	35.60	34.72	35.26	00:00:00
2012-03-12	1,280,100	35.13	35.56	34.95	35.13	00:00:00
2012-03-13	2,149,700	35.46	36.38	35.46	36.20	00:00:00
2012-03-14	2,341,700	36.49	36.97	36.42	36.83	00:00:00
2012-03-15	1,752,000	36.94	37.24	36.67	37.24	00:00:00
2012-03-16	2,043,400	37.28	37.39	36.83	37.12	00:00:00
2012-03-19	1,319,200	37.03	37.03	36.38	36.76	00:00:00
2012-03-20	1,740,700	36.66	36.67	35.55	35.65	00:00:00
2012-03-21	1,487,600	35.85	36.11	35.07	35.63	00:00:00
2012-03-23	1,615,400	34.58	35.06	34.18	34.98	00:00:00
2012-03-26	1,844,600	35.22	35.22	34.40	34.69	00:00:00
2012-03-27	2,363,300	35.00	35.44	34.80	35.16	00:00:00
2012-03-28	1,890,500	35.00	35.33	34.04	34.04	00:00:00
2012-03-29	2,655,500	34.01	34.22	33.01	33.09	00:00:00
2012-03-30	2,406,200	33.34	33.93	33.09	33.49	00:00:00
2012-04-02	2,895,300	34.24	34.24	32.51	33.31	00:00:00
2012-04-03	2,609,200	33.35	33.60	32.54	32.54	00:00:00
2012-04-04	3,796,500	32.42	32.42	31.25	31.28	00:00:00
2012-04-05	2,110,800	31.46	31.73	30.73	31.33	00:00:00
2012-04-10	2,877,200	31.10	31.17	30.00	30.00	00:00:00
2012-04-11	3,035,900	29.95	30.94	29.77	30.47	00:00:00
2012-04-12	2,953,700	30.60	30.85	29.95	30.66	00:00:00
2012-04-13	3,210,800	30.53	30.57	29.87	29.90	00:00:00
2012-04-16	3,137,100	29.79	30.81	29.63	30.28	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 > >>