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
2012-10-08	1,389,900	28.14	28.14	27.57	27.61	00:00:00
2012-10-09	2,734,000	27.68	27.82	26.86	26.99	00:00:00
2012-10-10	2,324,500	26.51	26.74	26.27	26.44	00:00:00
2012-10-11	1,859,900	26.30	27.01	26.21	26.89	00:00:00
2012-10-12	1,232,600	26.86	26.86	26.55	26.57	00:00:00
2012-10-15	1,184,000	26.52	26.93	26.27	26.50	00:00:00
2012-10-16	2,407,300	26.62	26.83	25.95	26.83	00:00:00
2012-10-17	2,349,200	27.03	27.68	27.03	27.40	00:00:00
2012-10-18	2,767,500	27.56	28.41	27.52	28.11	00:00:00
2012-10-19	2,442,500	28.02	28.19	27.55	27.61	00:00:00
2012-10-22	1,454,800	27.50	27.67	27.10	27.32	00:00:00
2012-10-23	2,535,000	27.39	27.48	26.34	26.74	00:00:00
2012-10-24	2,021,700	27.01	27.21	26.52	26.85	00:00:00
2012-10-25	1,665,600	26.78	27.11	26.66	26.80	00:00:00
2012-10-26	3,647,500	26.30	27.60	26.21	27.30	00:00:00
2012-10-29	1,937,500	26.92	26.99	26.63	26.82	00:00:00
2012-10-30	1,866,700	26.74	27.77	26.74	27.50	00:00:00
2012-10-31	2,230,300	27.49	28.09	27.19	27.19	00:00:00
2012-11-01	1,805,500	27.00	27.97	26.93	27.79	00:00:00
2012-11-02	2,285,000	28.00	28.00	27.50	27.83	00:00:00
2012-11-05	1,479,000	27.60	27.95	27.58	27.67	00:00:00
2012-11-06	1,755,100	27.66	28.28	27.64	28.20	00:00:00
2012-11-07	3,052,900	28.50	29.19	28.04	28.20	00:00:00
2012-11-08	1,458,400	28.40	28.46	28.09	28.17	00:00:00
2012-11-09	1,830,400	28.19	28.60	27.88	28.45	00:00:00
2012-11-12	1,305,200	28.40	28.50	28.06	28.12	00:00:00
2012-11-13	1,514,600	27.90	28.46	27.78	28.40	00:00:00
2012-11-14	1,619,400	28.28	28.45	27.80	27.86	00:00:00
2012-11-15	1,694,900	27.70	27.85	27.52	27.68	00:00:00
2012-11-16	1,906,900	27.65	27.75	27.17	27.17	00:00:00
2012-11-19	2,127,700	27.51	28.63	27.51	28.48	00:00:00
2012-11-20	2,094,100	28.20	29.16	28.12	28.98	00:00:00
2012-11-21	2,981,900	28.97	29.94	28.75	29.70	00:00:00
2012-11-22	1,469,800	29.75	30.01	29.55	29.92	00:00:00
2012-11-23	1,419,200	30.01	30.10	29.44	30.00	00:00:00
2012-11-26	1,588,600	29.82	30.00	29.54	29.79	00:00:00
2012-11-27	2,138,700	30.02	30.23	29.75	30.00	00:00:00
2012-11-28	1,753,900	29.85	30.09	29.58	30.00	00:00:00
2012-11-29	2,358,200	30.20	30.95	30.17	30.94	00:00:00
2012-11-30	2,099,700	30.84	31.11	30.68	30.68	00:00:00
2012-12-03	1,398,600	30.84	31.27	30.61	30.68	00:00:00
2012-12-04	2,338,900	30.47	30.59	30.10	30.40	00:00:00
2012-12-05	1,848,400	30.65	30.99	30.45	30.61	00:00:00
2012-12-06	1,983,100	30.93	31.21	30.69	31.05	00:00:00
2012-12-07	1,541,800	31.12	31.49	30.95	31.17	00:00:00
2012-12-10	1,663,100	31.11	31.25	30.65	31.06	00:00:00
2012-12-11	2,354,400	31.19	32.02	30.99	31.79	00:00:00
2012-12-12	1,452,800	31.93	32.03	31.67	31.70	00:00:00
2012-12-13	2,059,100	31.84	31.90	31.12	31.68	00:00:00
2012-12-14	1,556,500	31.58	31.72	31.11	31.69	00:00:00
2012-12-17	1,473,200	31.69	32.12	31.64	32.12	00:00:00
2012-12-18	1,740,100	32.25	32.47	32.02	32.14	00:00:00
2012-12-19	1,977,300	32.40	32.78	32.19	32.28	00:00:00
2012-12-20	1,762,900	32.10	32.69	32.00	32.50	00:00:00
2012-12-21	2,164,900	32.40	32.43	32.00	32.22	00:00:00
2012-12-24	237,100	32.21	32.45	32.10	32.22	00:00:00
2012-12-25	0	32.22	32.22	32.22	32.22	00:00:00
2012-12-26	0	32.22	32.22	32.22	32.22	00:00:00
2012-12-27	836,000	32.13	32.74	32.04	32.58	00:00:00
2012-12-28	917,900	32.67	32.74	32.00	32.08	00:00:00
2012-12-31	347,200	32.00	32.49	32.00	32.22	00:00:00
2013-01-01	0	32.22	32.22	32.22	32.22	00:00:00
2013-01-02	1,918,300	32.82	33.56	32.74	33.50	00:00:00
2013-01-03	907,000	33.51	33.58	33.08	33.31	00:00:00
2013-01-04	1,330,500	33.12	33.40	33.05	33.40	00:00:00
2013-01-07	1,281,500	33.29	33.38	32.92	33.08	00:00:00
2013-01-08	1,897,600	32.83	33.08	32.06	32.15	00:00:00
2013-01-09	1,482,000	32.22	32.48	31.70	32.07	00:00:00
2013-01-10	1,701,200	32.06	32.26	31.58	31.91	00:00:00
2013-01-11	1,606,300	31.90	31.94	31.25	31.72	00:00:00
2013-01-14	2,267,300	32.79	33.10	31.80	31.84	00:00:00
2013-01-15	2,046,300	31.75	31.98	31.26	31.35	00:00:00
2013-01-16	1,481,000	31.35	31.72	31.05	31.65	00:00:00
2013-01-17	1,977,600	31.53	31.98	31.19	31.84	00:00:00
2013-01-18	2,683,100	31.45	31.84	31.01	31.15	00:00:00
2013-01-21	1,112,500	31.38	31.68	31.24	31.54	00:00:00
2013-01-28	1,368,700	31.80	31.86	31.42	31.55	00:00:00
2013-01-29	1,834,900	31.60	31.70	30.86	31.14	00:00:00
2013-01-30	3,447,200	30.60	30.73	30.27	30.40	00:00:00
2013-02-04	2,555,600	30.49	30.65	29.83	29.83	00:00:00
2013-02-07	2,724,800	30.00	30.29	29.82	29.92	00:00:00
2013-02-08	2,018,900	29.91	30.17	29.67	30.00	00:00:00
2013-02-18	2,186,200	30.42	31.18	30.15	31.18	00:00:00
2013-02-21	3,791,100	31.55	32.39	30.52	30.61	00:00:00
2013-02-22	1,953,000	30.85	31.67	30.74	31.48	00:00:00
2013-02-28	1,876,800	30.89	31.17	30.37	30.56	00:00:00
2013-03-01	2,032,000	30.39	30.69	29.83	30.25	00:00:00
2013-03-05	1,930,000	30.19	30.65	30.19	30.49	00:00:00
2013-03-06	1,633,600	30.66	30.95	30.35	30.35	00:00:00
2013-03-14	1,861,300	31.70	32.36	31.70	32.04	00:00:00
2013-03-15	3,500,300	32.10	32.14	31.40	31.47	00:00:00
2013-03-19	2,117,100	31.19	31.25	30.43	30.65	00:00:00
2013-03-20	1,523,500	30.85	30.96	30.65	30.92	00:00:00
2013-03-21	2,143,000	30.92	30.92	29.76	30.22	00:00:00
2013-03-22	2,046,100	30.03	30.09	29.45	30.00	00:00:00
2013-03-26	1,844,800	29.75	30.01	29.40	29.59	00:00:00
2013-03-27	3,109,400	29.64	29.83	28.56	28.90	00:00:00
2013-03-28	1,553,800	28.90	29.14	28.61	28.92	00:00:00
2013-03-29	0	28.92	28.92	28.92	28.92	00:00:00
2013-04-01	0	28.92	28.92	28.92	28.92	00:00:00
2013-04-02	1,947,700	28.87	29.26	28.62	29.22	00:00:00
2013-04-11	1,951,600	28.58	29.08	28.40	29.00	00:00:00
2013-04-12	1,657,000	28.85	29.00	28.62	28.73	00:00:00
2013-04-15	2,271,600	29.24	29.57	28.85	28.98	00:00:00
2013-04-25	1,829,200	30.12	30.78	30.12	30.55	00:00:00
2013-04-26	2,023,400	30.67	31.31	30.12	30.25	00:00:00
2013-05-07	2,615,000	30.95	31.50	30.90	31.31	00:00:00
2013-05-08	2,277,900	31.32	32.20	31.27	32.17	00:00:00
2013-05-09	1,523,000	32.08	32.69	32.06	32.30	00:00:00
2013-05-10	1,953,400	32.01	32.67	32.01	32.62	00:00:00
2013-05-16	2,239,100	32.26	32.99	32.19	32.99	00:00:00
2013-05-17	3,264,300	32.58	33.17	32.55	32.72	00:00:00
2013-05-20	1,166,100	32.56	32.83	32.36	32.78	00:00:00
2013-05-23	2,901,500	31.30	32.25	31.20	32.17	00:00:00
2013-05-24	2,884,100	32.16	32.73	32.07	32.41	00:00:00
2013-05-27	902,100	32.28	32.46	32.20	32.26	00:00:00
2013-05-30	3,121,800	32.46	33.93	32.46	33.70	00:00:00
2013-05-31	2,408,200	33.33	33.78	33.07	33.54	00:00:00
2013-06-03	2,114,600	33.24	33.94	33.20	33.73	00:00:00
2013-06-06	1,868,500	32.92	32.99	32.44	32.64	00:00:00
2013-06-07	2,141,700	32.60	33.06	32.30	32.81	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>