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
2015-10-21	2,586,000	36.94	37.79	36.54	37.54	00:00:00
2015-10-22	2,975,000	37.36	38.22	36.80	38.04	00:00:00
2015-10-23	3,419,400	38.36	40.00	38.32	39.58	00:00:00
2015-10-27	1,464,100	39.05	39.33	38.56	38.56	00:00:00
2015-10-28	1,781,400	38.69	39.61	38.49	39.43	00:00:00
2015-10-29	4,884,200	37.59	37.73	36.87	37.50	00:00:00
2015-10-30	3,160,600	37.59	38.23	37.51	38.18	00:00:00
2015-11-02	3,114,500	37.64	39.12	37.59	38.94	00:00:00
2015-11-05	1,771,600	39.04	39.68	38.69	39.22	00:00:00
2015-11-06	2,897,100	39.33	40.88	39.27	40.59	00:00:00
2015-11-10	2,106,900	39.92	39.98	39.05	39.29	00:00:00
2015-11-11	1,125,400	39.40	39.92	39.35	39.61	00:00:00
2015-11-16	1,166,500	38.39	39.22	38.36	39.08	00:00:00
2015-11-17	1,665,700	39.45	40.47	39.37	40.35	00:00:00
2015-11-18	1,199,600	40.06	40.47	39.88	40.31	00:00:00
2015-11-19	1,586,000	40.60	41.19	40.60	40.91	00:00:00
2015-11-20	1,541,800	41.08	41.27	40.52	41.01	00:00:00
2015-11-24	1,527,400	40.50	40.51	39.65	40.15	00:00:00
2015-11-25	1,411,300	40.28	40.94	40.09	40.64	00:00:00
2015-11-26	1,298,300	40.54	41.76	40.53	41.58	00:00:00
2015-11-27	1,024,400	41.40	41.77	41.14	41.30	00:00:00
2015-12-01	2,307,200	42.00	42.06	41.01	41.13	00:00:00
2015-12-02	1,301,500	41.29	41.63	40.91	41.33	00:00:00
2015-12-03	3,584,200	41.33	42.12	39.55	39.67	00:00:00
2015-12-04	2,320,800	39.40	39.99	39.18	39.81	00:00:00
2015-12-21	1,453,400	39.31	40.16	39.00	39.00	00:00:00
2016-01-04	2,222,600	39.38	39.54	38.51	38.81	00:00:00
2016-01-05	1,391,200	38.94	39.10	38.22	38.84	00:00:00
2016-01-06	1,471,600	38.84	38.93	37.69	38.10	00:00:00
2016-01-11	1,973,000	36.66	36.92	36.15	36.15	00:00:00
2016-01-12	2,345,000	36.11	37.16	35.95	36.76	00:00:00
2016-01-13	2,105,800	37.13	37.50	36.55	36.62	00:00:00
2016-01-14	3,303,200	36.21	36.25	35.19	35.92	00:00:00
2016-01-15	3,392,800	35.74	35.96	35.07	35.46	00:00:00
2016-01-18	2,306,700	35.36	36.18	35.36	35.63	00:00:00
2016-01-19	3,005,100	36.33	37.04	36.23	36.71	00:00:00
2016-01-20	2,498,700	35.66	35.79	34.98	35.50	00:00:00
2016-01-21	3,293,400	35.47	36.41	35.32	36.09	00:00:00
2016-01-22	3,483,500	36.70	38.02	36.51	37.39	00:00:00
2016-01-28	2,177,900	37.15	37.74	36.80	37.10	00:00:00
2016-01-29	1,896,300	37.63	37.94	37.18	37.94	00:00:00
2016-02-02	2,116,100	37.34	37.44	36.05	36.30	00:00:00
2016-02-03	2,333,000	36.12	36.21	35.05	35.65	00:00:00
2016-02-08	3,499,400	35.35	35.50	33.10	33.20	00:00:00
2016-02-09	3,363,000	33.16	33.39	31.71	32.44	00:00:00
2016-02-10	2,557,400	32.85	33.63	32.40	33.23	00:00:00
2016-02-15	1,812,400	33.75	34.27	33.64	33.85	00:00:00
2016-02-16	1,605,500	34.11	34.26	33.58	33.86	00:00:00
2016-02-17	2,255,700	33.94	35.47	33.94	35.37	00:00:00
2016-02-18	1,752,100	35.65	35.79	35.04	35.31	00:00:00
2016-02-19	1,657,900	35.29	35.55	34.91	35.34	00:00:00
2016-02-25	1,703,400	35.20	35.81	35.03	35.54	00:00:00
2016-02-26	2,972,900	36.01	36.10	34.75	35.31	00:00:00
2016-02-29	2,850,500	34.82	35.77	34.43	35.77	00:00:00
2016-03-08	2,247,500	36.99	37.78	36.72	37.18	00:00:00
2016-03-09	1,295,800	37.12	37.55	36.96	37.15	00:00:00
2016-03-10	3,672,300	37.25	38.81	36.47	36.47	00:00:00
2016-03-11	2,190,600	37.16	38.00	36.88	37.90	00:00:00
2016-03-14	1,103,900	38.12	38.37	37.86	38.04	00:00:00
2016-03-15	1,216,200	37.78	38.04	37.67	37.99	00:00:00
2016-03-16	1,376,900	38.07	38.37	37.53	37.66	00:00:00
2016-03-21	989,000	37.68	38.20	37.52	37.69	00:00:00
2016-03-28	0	36.82	36.82	36.82	36.82	00:00:00
2016-03-29	1,224,700	37.05	37.55	37.05	37.36	00:00:00
2016-03-30	2,164,800	37.56	39.00	37.55	38.74	00:00:00
2016-04-05	1,895,500	37.92	37.98	37.37	37.52	00:00:00
2016-04-06	1,369,400	37.77	37.79	37.17	37.53	00:00:00
2016-04-11	1,528,300	38.58	39.08	38.16	38.63	00:00:00
2016-04-25	968,900	40.66	40.81	40.20	40.55	00:00:00
2016-05-16	625,500	38.18	38.55	37.93	38.47	00:00:00
2016-05-19	1,357,800	38.28	38.54	38.04	38.27	00:00:00
2016-05-20	2,122,200	38.69	38.91	38.46	38.78	00:00:00
2016-05-23	1,273,800	38.75	38.96	38.33	38.64	00:00:00
2016-05-24	2,124,700	38.62	39.58	38.38	39.37	00:00:00
2016-05-25	1,716,500	39.58	39.91	39.52	39.56	00:00:00
2016-05-30	734,000	40.02	40.17	39.74	40.02	00:00:00
2016-05-31	2,373,400	40.14	40.25	39.90	40.12	00:00:00
2016-06-01	1,460,100	40.15	40.26	39.68	39.96	00:00:00
2016-06-09	1,540,000	39.37	39.39	38.85	39.17	00:00:00
2016-06-10	1,684,200	39.04	39.05	38.03	38.13	00:00:00
2016-06-14	2,234,200	37.06	37.19	36.68	36.71	00:00:00
2016-06-15	2,051,700	36.99	37.34	36.88	36.89	00:00:00
2016-06-21	1,590,300	38.59	39.02	38.35	38.91	00:00:00
2016-06-22	1,437,800	39.17	39.53	38.90	39.17	00:00:00
2016-06-23	1,802,400	39.45	40.09	39.15	39.99	00:00:00
2016-06-24	7,270,200	35.19	36.64	34.35	35.58	00:00:00
2016-06-27	6,666,200	34.50	34.84	32.29	32.51	00:00:00
2016-06-30	2,537,400	34.21	34.42	33.76	34.36	00:00:00
2016-07-01	2,149,400	34.59	35.08	34.20	34.97	00:00:00
2016-07-07	2,028,900	32.76	33.31	32.70	33.00	00:00:00
2016-07-08	2,523,500	32.86	34.23	32.85	34.08	00:00:00
2016-07-11	2,447,700	34.49	35.31	34.39	35.09	00:00:00
2016-07-12	2,078,100	35.09	35.86	34.94	35.69	00:00:00
2016-07-13	1,436,900	35.55	36.18	35.51	35.84	00:00:00
2016-07-14	1,641,400	36.15	36.63	35.95	36.46	00:00:00
2016-07-15	2,070,300	36.26	36.36	35.87	36.28	00:00:00
2016-07-18	1,174,200	36.39	36.78	36.01	36.30	00:00:00
2016-07-19	1,361,900	36.19	36.27	35.66	36.15	00:00:00
2016-07-20	1,367,700	36.33	36.46	35.94	36.25	00:00:00
2016-07-21	1,165,100	36.16	36.42	35.83	36.22	00:00:00
2016-07-22	1,114,000	36.23	36.64	36.01	36.29	00:00:00
2016-07-26	1,083,600	36.69	37.00	36.33	36.94	00:00:00
2016-07-27	1,693,600	37.05	37.73	37.05	37.49	00:00:00
2016-07-28	1,539,800	37.30	37.86	37.12	37.28	00:00:00
2016-07-29	2,111,500	37.68	38.04	35.60	37.90	00:00:00
2016-08-01	1,455,600	38.22	38.43	37.53	37.73	00:00:00
2016-08-02	1,760,200	37.61	37.79	37.00	37.18	00:00:00
2016-08-04	1,260,600	37.53	37.81	37.41	37.57	00:00:00
2016-08-18	926,600	39.01	39.17	38.85	39.10	00:00:00
2016-08-19	1,110,900	39.05	39.05	38.53	38.83	00:00:00
2016-08-29	997,600	39.10	39.15	38.65	39.07	00:00:00
2016-08-30	1,177,100	39.25	39.63	39.17	39.38	00:00:00
2016-08-31	2,250,100	39.36	39.95	39.14	39.32	00:00:00
2016-09-01	1,428,800	39.34	39.94	39.25	39.43	00:00:00
2016-09-02	1,502,400	39.68	40.00	39.19	39.87	00:00:00
2016-09-05	766,700	39.90	40.00	39.72	39.74	00:00:00
2016-09-06	949,200	39.96	39.96	39.46	39.50	00:00:00
2016-09-07	914,200	39.64	39.87	39.39	39.71	00:00:00
2016-09-22	2,027,300	38.68	39.50	38.68	39.17	00:00:00
2016-09-23	1,347,300	39.16	39.19	38.87	39.07	00:00:00
2016-09-26	1,547,800	38.87	38.87	38.00	38.00	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 > >>