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
2004-05-19	1,708,300	39.31	40.76	39.11	40.11	00:00:00
2004-05-20	684,500	39.58	40.26	39.51	39.71	00:00:00
2004-05-21	546,000	39.98	40.31	39.54	39.91	00:00:00
2004-05-24	1,252,300	40.20	40.90	39.93	40.60	00:00:00
2004-05-25	874,300	40.18	40.38	39.76	40.22	00:00:00
2004-05-26	1,109,100	40.82	41.14	40.41	40.94	00:00:00
2004-05-27	3,091,800	41.20	41.88	40.96	41.46	00:00:00
2004-05-28	1,242,700	41.80	41.94	41.01	41.25	00:00:00
2004-05-31	220,400	41.00	41.55	41.00	41.23	00:00:00
2004-06-01	1,210,300	41.42	41.45	40.20	40.70	00:00:00
2004-06-02	2,037,100	40.92	41.50	40.40	41.00	00:00:00
2004-06-03	803,100	40.93	41.16	40.45	40.95	00:00:00
2004-06-04	1,195,300	41.19	41.88	40.95	41.73	00:00:00
2004-06-07	906,700	41.70	42.26	41.70	42.02	00:00:00
2004-06-08	1,207,400	41.98	42.44	41.51	42.44	00:00:00
2004-06-09	1,330,800	42.58	42.69	41.73	41.88	00:00:00
2004-06-10	719,500	41.82	42.28	41.61	41.97	00:00:00
2004-06-11	855,400	42.05	42.05	41.15	41.58	00:00:00
2004-06-14	1,114,700	41.32	41.57	40.80	41.00	00:00:00
2004-06-15	1,263,900	41.00	41.74	40.86	41.38	00:00:00
2004-06-16	743,200	41.54	41.82	41.34	41.54	00:00:00
2004-06-17	1,346,800	41.51	42.24	41.51	41.65	00:00:00
2004-06-18	2,161,700	41.73	42.40	41.42	42.19	00:00:00
2004-06-21	6,896,900	42.40	42.63	41.61	41.91	00:00:00
2004-06-22	2,369,100	41.99	42.42	41.75	41.87	00:00:00
2004-06-23	1,692,800	42.21	42.55	41.81	41.89	00:00:00
2004-06-24	2,417,200	41.29	41.74	41.20	41.26	00:00:00
2004-06-25	1,285,200	41.26	41.64	40.40	40.90	00:00:00
2004-06-28	1,722,600	41.09	42.00	40.90	41.69	00:00:00
2004-06-29	2,100,100	41.23	41.71	41.22	41.36	00:00:00
2004-06-30	3,004,600	41.56	41.56	40.78	40.97	00:00:00
2004-07-01	1,702,900	41.00	41.65	40.60	40.72	00:00:00
2004-07-02	1,130,600	40.58	40.87	40.06	40.19	00:00:00
2004-07-05	748,700	40.09	40.44	40.00	40.18	00:00:00
2004-07-06	1,180,800	40.10	40.38	39.77	40.23	00:00:00
2004-07-07	1,462,200	40.23	40.53	39.81	40.25	00:00:00
2004-07-08	1,159,100	40.07	40.24	39.57	40.18	00:00:00
2004-07-09	1,047,300	39.67	40.48	39.67	40.05	00:00:00
2004-07-12	872,100	39.76	40.41	39.76	39.83	00:00:00
2004-07-13	1,416,900	40.13	40.38	39.95	39.95	00:00:00
2004-07-14	1,096,200	39.80	40.10	39.22	39.66	00:00:00
2004-07-15	846,700	39.51	39.85	39.40	39.40	00:00:00
2004-07-16	741,300	39.42	39.89	39.02	39.31	00:00:00
2004-07-19	748,500	39.01	39.69	39.01	39.04	00:00:00
2004-07-20	1,302,300	39.10	39.46	38.61	39.31	00:00:00
2004-07-21	1,322,500	39.80	40.05	39.35	39.65	00:00:00
2004-07-22	1,229,200	39.15	39.40	38.72	38.85	00:00:00
2004-07-23	1,128,300	38.99	39.44	38.74	38.74	00:00:00
2004-07-26	6,045,100	38.72	38.98	38.00	38.03	00:00:00
2004-07-27	1,613,600	38.02	39.15	38.02	39.13	00:00:00
2004-07-28	1,995,300	39.60	39.79	39.16	39.25	00:00:00
2004-07-29	1,889,600	39.59	40.71	39.41	40.09	00:00:00
2004-07-30	2,020,100	40.85	41.15	40.26	40.60	00:00:00
2004-08-02	1,452,600	40.32	40.53	39.93	40.52	00:00:00
2004-08-03	1,136,700	40.60	40.75	40.27	40.48	00:00:00
2004-08-04	1,383,200	40.48	40.75	40.25	40.63	00:00:00
2004-08-05	1,682,000	40.92	41.69	40.75	41.11	00:00:00
2004-08-06	2,194,900	40.65	41.39	40.10	40.12	00:00:00
2004-08-09	1,487,600	40.30	40.46	39.48	39.81	00:00:00
2004-08-10	1,548,600	39.95	40.00	39.34	39.99	00:00:00
2004-08-11	953,100	40.01	40.18	39.00	39.71	00:00:00
2004-08-12	1,417,900	40.00	40.23	39.37	39.46	00:00:00
2004-08-13	848,600	39.15	39.68	39.01	39.50	00:00:00
2004-08-16	599,500	39.36	39.89	39.13	39.76	00:00:00
2004-08-17	800,400	39.58	40.16	39.54	39.91	00:00:00
2004-08-18	514,000	39.99	40.05	39.51	39.82	00:00:00
2004-08-19	1,049,200	40.16	40.36	39.61	39.91	00:00:00
2004-08-20	683,800	39.98	40.19	39.67	39.98	00:00:00
2004-08-23	1,000,400	40.48	41.00	40.22	40.75	00:00:00
2004-08-24	898,500	40.93	41.38	40.70	41.02	00:00:00
2004-08-25	1,197,100	41.39	41.44	40.91	41.22	00:00:00
2004-08-26	830,900	41.45	41.77	41.28	41.53	00:00:00
2004-08-27	738,500	41.59	41.75	41.22	41.66	00:00:00
2004-08-30	520,700	41.78	41.85	41.54	41.72	00:00:00
2004-08-31	2,004,800	41.60	41.87	41.10	41.28	00:00:00
2004-09-01	1,115,600	41.77	41.78	41.18	41.39	00:00:00
2004-09-02	1,208,600	41.15	41.90	41.05	41.65	00:00:00
2004-09-03	1,173,500	41.67	42.00	41.37	41.90	00:00:00
2004-09-06	783,000	41.88	42.10	41.65	41.81	00:00:00
2004-09-07	2,310,600	41.90	42.88	41.90	42.61	00:00:00
2004-09-08	1,397,500	42.45	42.66	42.12	42.42	00:00:00
2004-09-09	925,700	42.42	42.42	42.00	42.17	00:00:00
2004-09-10	838,800	42.38	42.51	41.91	42.40	00:00:00
2004-09-13	1,093,900	42.58	42.90	42.58	42.67	00:00:00
2004-09-14	1,270,300	42.69	42.69	42.10	42.20	00:00:00
2004-09-15	1,089,900	42.20	42.63	41.95	42.08	00:00:00
2004-09-16	1,652,100	42.29	43.10	42.29	42.49	00:00:00
2004-09-17	1,417,800	42.55	43.06	42.26	42.77	00:00:00
2004-09-20	874,600	42.65	42.81	42.25	42.37	00:00:00
2004-09-21	1,158,500	42.33	42.76	42.18	42.35	00:00:00
2004-09-22	1,235,700	42.14	42.67	41.72	41.78	00:00:00
2004-09-23	2,123,100	41.73	41.90	41.22	41.32	00:00:00
2004-09-24	1,229,300	41.42	41.65	40.95	41.18	00:00:00
2004-09-27	1,091,700	41.22	41.27	40.87	41.00	00:00:00
2004-09-28	1,326,500	41.00	41.48	40.75	41.37	00:00:00
2004-09-29	2,023,900	41.44	42.25	41.44	41.77	00:00:00
2004-09-30	2,784,500	42.00	42.13	41.24	41.33	00:00:00
2004-10-01	1,888,900	41.55	42.57	41.48	42.56	00:00:00
2004-10-04	2,032,200	42.75	43.30	42.75	42.80	00:00:00
2004-10-05	1,311,300	42.98	43.25	42.48	42.76	00:00:00
2004-10-06	1,181,500	42.78	43.07	42.66	43.04	00:00:00
2004-10-07	1,093,700	43.04	43.20	42.44	42.44	00:00:00
2004-10-08	1,517,000	42.50	43.24	42.28	42.61	00:00:00
2004-10-11	1,408,700	42.59	42.67	42.19	42.31	00:00:00
2004-10-12	881,800	42.10	42.37	41.61	42.24	00:00:00
2004-10-13	1,363,500	42.69	43.10	42.33	42.46	00:00:00
2004-10-14	1,213,100	42.01	42.31	41.90	42.07	00:00:00
2004-10-15	844,600	42.05	42.30	41.61	42.17	00:00:00
2004-10-18	721,200	42.46	42.46	41.89	41.98	00:00:00
2004-10-19	1,241,100	42.46	43.03	42.46	42.59	00:00:00
2004-10-20	1,348,000	42.40	42.59	42.01	42.15	00:00:00
2004-10-21	1,525,400	42.70	43.00	42.35	42.69	00:00:00
2004-10-22	1,758,100	42.74	43.50	42.57	43.25	00:00:00
2004-10-25	1,449,800	42.72	42.72	41.94	42.13	00:00:00
2004-10-26	1,297,000	42.20	42.79	41.96	42.54	00:00:00
2004-10-27	3,087,600	42.00	42.20	41.42	42.17	00:00:00
2004-10-28	2,078,400	42.41	43.25	42.28	43.02	00:00:00
2004-10-29	1,216,200	42.90	43.48	42.90	43.05	00:00:00
2004-11-01	686,400	42.81	43.64	42.81	43.45	00:00:00
2004-11-02	1,340,500	43.49	43.60	42.92	43.32	00:00:00
2004-11-03	1,706,600	43.74	43.90	43.50	43.81	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 > >>