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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-04-16	3,137,100	29.79	30.81	29.63	30.28	00:00:00
2012-04-17	4,922,700	30.67	32.37	30.32	32.24	00:00:00
2012-04-18	2,990,500	32.02	32.33	31.24	31.42	00:00:00
2012-04-19	4,091,600	31.60	31.93	30.40	30.40	00:00:00
2012-04-20	3,496,200	30.42	30.76	29.92	30.51	00:00:00
2012-04-23	3,528,500	30.00	30.25	29.46	29.75	00:00:00
2012-04-24	2,771,700	29.94	30.86	29.90	30.74	00:00:00
2012-04-25	3,572,500	30.93	32.26	30.83	31.92	00:00:00
2012-04-26	1,979,300	32.03	32.13	31.11	31.73	00:00:00
2012-04-27	2,696,500	31.35	32.45	31.03	32.19	00:00:00
2012-04-30	1,637,600	32.40	32.40	31.58	31.65	00:00:00
2012-05-02	2,721,300	32.51	32.51	31.74	32.00	00:00:00
2012-05-03	1,892,500	32.00	32.48	31.60	31.87	00:00:00
2012-05-04	2,935,300	32.49	32.69	31.57	31.78	00:00:00
2012-05-07	1,860,800	31.05	32.78	30.87	32.65	00:00:00
2012-05-08	2,867,100	32.50	32.58	31.14	31.31	00:00:00
2012-05-09	3,457,100	31.41	31.78	30.28	30.91	00:00:00
2012-05-10	2,530,900	31.36	31.46	30.11	31.22	00:00:00
2012-05-11	2,112,900	31.04	31.35	30.54	31.20	00:00:00
2012-05-14	2,321,700	30.90	30.95	29.97	30.20	00:00:00
2012-05-16	3,162,000	29.18	30.09	28.84	29.62	00:00:00
2012-05-17	2,297,600	29.69	29.76	29.02	29.25	00:00:00
2012-05-18	2,926,500	28.99	29.60	28.61	29.11	00:00:00
2012-05-21	2,356,100	29.10	30.16	28.98	29.91	00:00:00
2012-05-22	2,413,800	30.16	30.86	30.08	30.71	00:00:00
2012-05-23	2,112,400	30.32	30.32	29.47	29.61	00:00:00
2012-05-24	2,026,700	29.95	30.27	29.28	30.07	00:00:00
2012-05-25	1,801,700	30.20	30.73	29.84	30.39	00:00:00
2012-05-28	1,177,100	30.70	31.05	30.24	30.33	00:00:00
2012-05-29	2,763,100	30.50	31.05	29.80	30.78	00:00:00
2012-05-30	3,923,100	30.48	30.62	29.12	29.23	00:00:00
2012-05-31	3,569,200	29.37	29.52	28.22	28.62	00:00:00
2012-06-01	4,137,500	28.76	28.83	27.21	27.84	00:00:00
2012-06-05	1,869,500	28.12	28.61	27.76	28.48	00:00:00
2012-06-06	3,096,400	28.77	29.40	28.48	29.32	00:00:00
2012-06-07	5,857,500	29.50	29.57	27.77	27.82	00:00:00
2012-06-08	4,390,900	27.66	28.16	27.15	27.52	00:00:00
2012-06-11	4,247,100	27.27	27.77	26.81	26.92	00:00:00
2012-06-12	2,586,200	26.83	27.21	26.64	27.01	00:00:00
2012-06-13	3,418,600	27.17	27.49	26.05	26.29	00:00:00
2012-06-14	2,454,000	26.18	26.49	25.77	26.38	00:00:00
2012-06-15	3,670,100	26.59	27.18	26.46	27.09	00:00:00
2012-06-18	3,577,200	27.45	27.74	26.48	26.66	00:00:00
2012-06-19	2,502,700	26.82	27.64	26.66	27.50	00:00:00
2012-06-20	1,785,400	27.70	27.91	27.34	27.83	00:00:00
2012-06-21	2,173,100	27.58	28.50	27.41	27.73	00:00:00
2012-06-22	1,416,200	27.50	27.82	27.18	27.55	00:00:00
2012-06-25	1,981,700	27.35	27.41	26.50	26.59	00:00:00
2012-06-26	1,940,500	26.75	26.80	26.27	26.67	00:00:00
2012-06-27	1,761,600	26.94	27.25	26.48	27.22	00:00:00
2012-06-28	1,759,700	27.31	27.51	26.82	27.26	00:00:00
2012-06-29	3,606,400	28.30	29.10	27.94	29.10	00:00:00
2012-07-02	2,087,300	29.55	29.87	29.45	29.51	00:00:00
2012-07-03	2,457,200	29.67	29.92	29.38	29.84	00:00:00
2012-07-04	1,275,000	29.82	30.08	29.47	29.88	00:00:00
2012-07-05	2,353,400	29.90	30.30	29.01	29.17	00:00:00
2012-07-06	1,358,600	29.00	29.22	28.18	28.23	00:00:00
2012-07-09	1,418,500	28.17	28.41	27.76	28.14	00:00:00
2012-07-10	1,394,500	28.28	28.87	28.05	28.33	00:00:00
2012-07-11	2,841,000	27.97	28.09	27.66	27.98	00:00:00
2012-07-12	1,869,800	27.63	27.81	27.31	27.63	00:00:00
2012-07-13	1,003,400	27.80	28.05	27.47	27.92	00:00:00
2012-07-16	1,334,500	28.01	28.20	27.73	28.10	00:00:00
2012-07-17	2,515,300	28.10	28.20	27.08	27.32	00:00:00
2012-07-18	1,811,800	27.46	28.00	27.35	27.94	00:00:00
2012-07-19	1,748,300	28.12	28.30	27.88	28.14	00:00:00
2012-07-20	3,253,600	28.20	28.30	27.00	27.00	00:00:00
2012-07-23	3,213,700	26.81	26.81	25.80	26.34	00:00:00
2012-07-24	1,969,900	26.33	26.49	26.01	26.06	00:00:00
2012-07-25	2,369,500	26.00	27.07	26.00	26.36	00:00:00
2012-07-26	3,616,200	26.26	27.65	26.00	27.48	00:00:00
2012-07-27	8,820,200	25.53	25.80	24.17	24.51	00:00:00
2012-07-31	3,138,500	25.16	25.17	24.44	24.53	00:00:00
2012-08-01	1,851,400	24.56	24.78	24.40	24.65	00:00:00
2012-08-02	2,724,200	24.60	25.36	23.90	24.05	00:00:00
2012-08-03	2,924,700	24.00	25.42	24.00	25.35	00:00:00
2012-08-06	2,006,600	25.47	26.28	25.30	26.12	00:00:00
2012-08-07	2,825,400	26.00	27.18	25.93	27.03	00:00:00
2012-08-08	1,769,800	26.70	26.96	26.23	26.58	00:00:00
2012-08-09	1,953,000	26.80	27.10	26.42	26.93	00:00:00
2012-08-10	1,262,000	26.80	26.93	26.51	26.61	00:00:00
2012-08-14	1,293,900	26.40	26.58	26.04	26.39	00:00:00
2012-08-15	903,800	26.28	26.46	25.94	26.34	00:00:00
2012-08-16	1,909,000	26.55	27.15	26.34	27.05	00:00:00
2012-08-17	2,179,700	26.75	27.57	26.74	27.52	00:00:00
2012-08-20	1,594,100	27.49	27.90	27.27	27.78	00:00:00
2012-08-21	2,578,300	27.99	28.78	27.84	28.72	00:00:00
2012-08-22	1,650,100	28.38	28.40	27.93	28.07	00:00:00
2012-08-23	1,767,300	28.35	28.44	27.36	27.67	00:00:00
2012-08-24	1,636,200	27.68	27.74	26.89	27.57	00:00:00
2012-08-27	1,167,700	27.50	27.95	27.40	27.95	00:00:00
2012-08-28	1,239,400	27.68	27.82	27.12	27.40	00:00:00
2012-08-29	1,276,000	27.44	27.52	26.89	27.15	00:00:00
2012-08-30	1,342,700	27.06	27.34	26.76	26.93	00:00:00
2012-08-31	2,255,300	26.85	27.70	26.79	27.27	00:00:00
2012-09-03	1,209,500	27.20	27.81	27.06	27.73	00:00:00
2012-09-04	1,510,900	27.92	27.93	27.09	27.09	00:00:00
2012-09-05	1,788,400	27.01	27.28	26.62	27.11	00:00:00
2012-09-06	2,817,100	27.20	28.44	27.20	28.42	00:00:00
2012-09-07	3,391,300	28.66	29.76	28.62	29.25	00:00:00
2012-09-10	1,767,200	29.15	29.50	28.75	29.08	00:00:00
2012-09-11	2,930,600	28.88	29.15	28.01	29.15	00:00:00
2012-09-12	2,226,900	29.49	29.64	28.99	29.17	00:00:00
2012-09-13	2,104,700	29.15	29.22	28.44	28.44	00:00:00
2012-09-14	4,098,900	29.33	30.34	29.30	30.34	00:00:00
2012-09-17	1,811,700	30.00	30.56	29.82	30.24	00:00:00
2012-09-18	2,533,400	29.99	30.14	29.25	29.75	00:00:00
2012-09-19	2,121,800	29.88	30.15	29.50	30.00	00:00:00
2012-09-20	1,648,900	29.75	29.93	29.36	29.85	00:00:00
2012-09-21	3,913,400	30.09	30.30	29.86	30.29	00:00:00
2012-09-24	2,176,600	30.03	30.12	29.22	29.46	00:00:00
2012-09-25	1,741,600	29.50	29.78	29.11	29.59	00:00:00
2012-09-26	2,993,600	29.15	29.18	28.52	28.55	00:00:00
2012-09-27	1,455,800	28.85	29.00	28.31	28.76	00:00:00
2012-09-28	4,159,500	29.08	29.08	27.33	27.33	00:00:00
2012-10-01	2,182,000	27.34	28.31	27.29	28.25	00:00:00
2012-10-02	1,556,800	27.96	28.25	27.58	27.90	00:00:00
2012-10-03	1,377,000	27.76	28.17	27.53	27.80	00:00:00
2012-10-04	2,002,200	28.00	28.15	27.15	27.68	00:00:00
2012-10-05	1,974,500	27.75	28.62	27.67	28.49	00:00:00
2012-10-08	1,389,900	28.14	28.14	27.57	27.61	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>