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
2013-06-07	2,141,700	32.60	33.06	32.30	32.81	00:00:00
2013-06-17	1,708,100	31.77	32.10	31.56	31.78	00:00:00
2013-06-24	3,342,700	30.43	30.54	29.60	29.95	00:00:00
2013-06-25	2,102,400	30.20	30.40	30.07	30.25	00:00:00
2013-06-26	2,024,800	30.26	31.19	30.10	31.02	00:00:00
2013-07-05	1,636,500	30.33	30.73	29.99	30.14	00:00:00
2013-07-16	1,151,500	32.44	32.66	32.21	32.65	00:00:00
2013-07-17	1,821,400	32.75	32.83	32.17	32.54	00:00:00
2013-07-22	1,526,500	32.88	33.03	32.48	32.94	00:00:00
2013-07-23	1,921,000	32.90	33.57	32.86	33.34	00:00:00
2013-07-24	1,943,500	33.51	33.98	33.11	33.98	00:00:00
2013-07-25	3,168,300	33.99	35.44	33.81	34.29	00:00:00
2013-07-26	1,634,100	34.66	34.93	33.56	33.67	00:00:00
2013-07-29	1,472,700	33.79	33.95	33.31	33.40	00:00:00
2013-08-05	2,035,700	35.33	36.15	35.33	36.15	00:00:00
2013-08-09	1,526,800	36.10	36.69	35.92	36.52	00:00:00
2013-08-12	1,318,800	36.51	36.60	35.85	36.22	00:00:00
2013-08-22	1,228,000	35.01	36.17	35.00	36.08	00:00:00
2013-08-23	803,500	35.96	36.22	35.49	36.01	00:00:00
2013-08-26	575,200	35.90	35.90	35.46	35.68	00:00:00
2013-09-12	1,173,500	36.59	37.00	36.56	36.90	00:00:00
2013-09-13	1,344,300	36.74	36.86	36.36	36.86	00:00:00
2013-09-16	1,330,400	37.20	37.20	36.78	36.90	00:00:00
2013-09-17	1,236,800	36.95	37.29	36.78	37.02	00:00:00
2013-09-18	952,100	37.01	37.42	36.81	37.34	00:00:00
2013-09-23	1,539,100	38.16	38.25	37.22	37.38	00:00:00
2013-09-24	1,135,700	37.26	37.44	37.15	37.44	00:00:00
2013-09-25	1,206,600	37.35	37.62	36.96	37.27	00:00:00
2013-10-14	1,064,600	37.20	37.47	36.90	37.44	00:00:00
2013-10-15	1,221,300	37.44	37.94	37.22	37.89	00:00:00
2013-10-16	1,069,800	37.73	37.98	37.60	37.97	00:00:00
2013-10-21	1,027,300	37.78	37.94	37.56	37.87	00:00:00
2013-10-22	1,499,200	37.77	38.40	37.64	38.10	00:00:00
2013-10-23	1,112,100	37.85	38.07	37.58	37.70	00:00:00
2013-10-24	1,001,600	37.92	38.30	37.70	37.83	00:00:00
2013-10-25	4,144,200	38.50	39.92	38.27	39.69	00:00:00
2013-11-06	1,571,800	39.15	39.90	39.12	39.54	00:00:00
2013-11-07	1,834,000	39.31	40.33	39.08	39.21	00:00:00
2013-11-08	1,476,100	38.98	39.17	38.52	38.97	00:00:00
2013-11-11	1,004,300	39.00	39.46	38.90	39.27	00:00:00
2013-11-12	1,295,800	39.42	39.85	38.92	38.96	00:00:00
2013-11-13	1,094,300	38.80	39.13	38.54	38.78	00:00:00
2013-11-21	1,547,800	37.92	38.53	37.73	38.31	00:00:00
2013-11-22	1,411,600	38.45	38.81	38.32	38.67	00:00:00
2013-11-28	1,649,000	39.45	39.97	39.15	39.24	00:00:00
2013-11-29	1,342,800	39.20	39.59	39.04	39.14	00:00:00
2013-12-17	1,440,400	37.66	37.70	37.13	37.33	00:00:00
2013-12-18	1,855,800	37.62	38.00	37.38	38.00	00:00:00
2013-12-19	2,223,800	38.24	39.29	38.24	38.72	00:00:00
2013-12-20	2,077,200	38.88	39.27	38.51	39.15	00:00:00
2013-12-23	846,100	39.20	39.37	39.06	39.34	00:00:00
2013-12-26	0	39.27	39.27	39.27	39.27	00:00:00
2013-12-27	876,300	39.57	40.00	39.44	40.00	00:00:00
2013-12-30	950,800	40.00	40.29	39.59	39.79	00:00:00
2013-12-31	160,000	39.73	39.99	39.68	39.97	00:00:00
2014-01-01	0	39.97	39.97	39.97	39.97	00:00:00
2014-01-21	916,400	40.94	41.06	40.65	40.77	00:00:00
2014-01-22	1,120,100	40.88	40.94	40.31	40.56	00:00:00
2014-01-28	1,487,500	39.13	39.56	38.99	39.38	00:00:00
2014-01-29	2,308,300	39.58	40.00	38.24	38.90	00:00:00
2014-02-03	1,318,400	38.83	39.14	37.93	37.97	00:00:00
2014-02-11	1,268,200	39.81	40.40	39.81	40.33	00:00:00
2014-02-12	1,660,900	40.40	41.37	40.28	40.99	00:00:00
2014-02-17	818,100	40.69	40.99	40.60	40.70	00:00:00
2014-02-20	2,051,500	41.21	41.29	40.39	41.22	00:00:00
2014-02-21	2,876,600	41.56	42.90	41.44	42.78	00:00:00
2014-02-25	2,264,800	43.52	43.91	43.28	43.45	00:00:00
2014-02-26	1,631,800	43.41	43.63	42.76	42.91	00:00:00
2014-02-27	1,441,800	42.81	43.23	42.38	43.17	00:00:00
2014-02-28	1,464,700	43.15	43.56	42.75	43.50	00:00:00
2014-03-03	2,955,500	42.35	42.50	41.16	41.47	00:00:00
2014-03-04	2,031,500	41.95	42.87	41.70	42.74	00:00:00
2014-03-05	1,727,700	42.53	42.90	42.21	42.83	00:00:00
2014-03-10	1,397,800	42.36	42.98	42.06	42.90	00:00:00
2014-03-17	1,136,000	40.99	41.78	40.99	41.58	00:00:00
2014-03-20	1,368,800	41.67	42.28	41.22	42.24	00:00:00
2014-03-21	1,839,000	42.34	42.47	41.91	41.99	00:00:00
2014-03-31	1,552,600	43.85	44.26	43.83	43.85	00:00:00
2014-04-01	2,391,000	43.85	45.81	43.78	45.36	00:00:00
2014-04-02	1,838,900	45.32	45.40	44.62	44.94	00:00:00
2014-04-07	1,622,400	45.52	46.08	45.33	45.38	00:00:00
2014-04-08	3,795,800	44.67	44.84	43.62	44.00	00:00:00
2014-04-09	1,670,700	44.00	44.33	43.87	44.00	00:00:00
2014-04-10	1,720,300	44.15	44.40	43.71	43.79	00:00:00
2014-04-14	1,995,900	43.36	43.54	42.29	42.52	00:00:00
2014-04-17	1,787,800	43.64	44.24	43.60	44.10	00:00:00
2014-04-18	0	44.10	44.10	44.10	44.10	00:00:00
2014-05-07	4,711,800	41.95	42.35	41.52	42.22	00:00:00
2014-05-08	2,378,200	42.46	42.78	42.21	42.70	00:00:00
2014-05-09	1,344,100	42.67	42.89	42.44	42.69	00:00:00
2014-05-15	3,153,700	42.87	42.94	41.83	42.22	00:00:00
2014-05-16	2,345,200	42.22	42.33	41.02	41.44	00:00:00
2014-05-20	1,684,100	41.62	41.74	41.51	41.62	00:00:00
2014-05-21	1,544,700	41.50	41.94	41.31	41.90	00:00:00
2014-05-22	1,692,900	41.92	42.00	41.29	41.68	00:00:00
2014-05-23	1,100,300	41.85	42.12	41.62	42.06	00:00:00
2014-05-26	982,300	42.22	42.28	42.06	42.22	00:00:00
2014-05-27	1,533,800	42.29	42.42	42.12	42.26	00:00:00
2014-05-28	1,797,700	42.38	42.38	41.78	41.96	00:00:00
2014-05-29	1,155,000	41.95	42.12	41.89	42.05	00:00:00
2014-05-30	3,534,000	42.02	42.19	41.72	41.79	00:00:00
2014-06-10	1,695,100	44.68	45.00	44.54	44.85	00:00:00
2014-06-11	2,140,200	43.44	43.58	42.71	42.77	00:00:00
2014-06-16	1,073,300	42.28	42.43	41.76	41.83	00:00:00
2014-07-01	1,814,700	41.40	41.46	40.65	41.30	00:00:00
2014-07-02	1,445,800	41.38	41.67	41.13	41.53	00:00:00
2014-07-14	1,469,700	37.69	38.24	37.61	37.93	00:00:00
2014-07-21	1,631,700	38.15	38.15	37.12	37.20	00:00:00
2014-07-28	1,355,100	37.27	37.33	36.58	36.94	00:00:00
2014-07-31	2,875,700	38.00	38.18	36.34	36.42	00:00:00
2014-08-01	3,457,500	36.41	36.41	35.03	35.63	00:00:00
2014-08-19	1,816,100	36.95	37.48	36.85	37.44	00:00:00
2014-08-20	1,677,400	37.37	37.69	37.12	37.35	00:00:00
2014-08-25	1,534,300	38.33	38.83	38.17	38.83	00:00:00
2014-09-02	1,011,900	38.58	38.85	38.43	38.54	00:00:00
2014-09-03	1,964,400	38.50	38.92	38.24	38.52	00:00:00
2014-09-08	1,097,500	39.01	39.21	38.85	38.93	00:00:00
2014-09-11	2,037,400	38.44	38.50	37.26	37.52	00:00:00
2014-09-12	1,251,700	37.71	37.72	37.12	37.37	00:00:00
2014-09-23	2,601,400	37.00	37.05	35.82	35.87	00:00:00
2014-09-24	1,787,800	35.82	36.59	35.68	36.50	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>