SAINT GOBAIN - Price History
Monthly price history for SGO.PA (SAINT GOBAIN)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | €74.28 | €74.28 |
| March 2024 | €71.93 | €71.93 |
| February 2024 | €71.20 | €71.20 |
| January 2024 | €65.84 | €65.84 |
| December 2023 | €66.66 | €66.66 |
| November 2023 | €59.81 | €59.81 |
| October 2023 | €51.40 | €51.40 |
| September 2023 | €56.88 | €56.88 |
| August 2023 | €60.16 | €60.16 |
| July 2023 | €61.48 | €61.48 |
| June 2023 | €55.73 | €55.73 |
| May 2023 | €49.94 | €51.80 |
| April 2023 | €50.54 | €52.42 |
| March 2023 | €50.44 | €52.32 |
| February 2023 | €54.31 | €56.33 |
| January 2023 | €50.67 | €52.55 |
| December 2022 | €44.01 | €45.65 |
| November 2022 | €42.18 | €43.74 |
| October 2022 | €39.92 | €41.40 |
| September 2022 | €35.72 | €37.05 |
| August 2022 | €38.90 | €40.35 |
| July 2022 | €43.70 | €45.32 |
| June 2022 | €39.48 | €40.94 |
| May 2022 | €51.60 | €55.10 |
| April 2022 | €52.75 | €56.33 |
| March 2022 | €50.82 | €54.27 |
| February 2022 | €52.40 | €55.95 |
| January 2022 | €55.86 | €59.65 |
| December 2021 | €57.94 | €61.87 |
| November 2021 | €52.61 | €56.18 |
| October 2021 | €55.78 | €59.56 |
| September 2021 | €54.54 | €58.24 |
| August 2021 | €57.49 | €61.39 |
| July 2021 | €56.42 | €60.25 |
| June 2021 | €52.01 | €55.54 |
| May 2021 | €50.17 | €54.82 |
| April 2021 | €48.04 | €52.50 |
| March 2021 | €46.05 | €50.32 |
| February 2021 | €40.65 | €44.42 |
| January 2021 | €37.59 | €41.08 |
| December 2020 | €34.32 | €37.50 |
| November 2020 | €36.44 | €39.82 |
| October 2020 | €30.66 | €33.50 |
| September 2020 | €32.95 | €36.01 |
| August 2020 | €31.10 | €33.98 |
| July 2020 | €28.52 | €31.17 |
| June 2020 | €29.33 | €32.05 |
| May 2020 | €26.60 | €29.07 |
| April 2020 | €22.16 | €24.21 |
| March 2020 | €20.28 | €22.16 |
| February 2020 | €28.92 | €31.60 |
| January 2020 | €31.33 | €34.24 |
| December 2019 | €33.40 | €36.50 |
| November 2019 | €33.63 | €36.75 |
| October 2019 | €33.37 | €36.47 |
| September 2019 | €32.94 | €36 |
| August 2019 | €30.03 | €32.82 |
| July 2019 | €31.80 | €34.76 |
| June 2019 | €31.37 | €34.28 |
| May 2019 | €28.49 | €32.42 |
| April 2019 | €32.03 | €36.44 |
| March 2019 | €28.40 | €32.31 |
| February 2019 | €27.82 | €31.66 |
| January 2019 | €26.47 | €30.12 |
| December 2018 | €25.63 | €29.16 |
| November 2018 | €28.77 | €32.74 |
| October 2018 | €29.21 | €33.24 |
| September 2018 | €32.64 | €37.14 |
| August 2018 | €32.58 | €37.06 |
| July 2018 | €33.46 | €38.08 |
| June 2018 | €33.63 | €38.27 |
| May 2018 | €36.53 | €42.88 |
| April 2018 | €37.06 | €43.50 |
| March 2018 | €36.52 | €42.86 |
| February 2018 | €39.82 | €46.74 |
| January 2018 | €39.88 | €46.82 |
| December 2017 | €39.17 | €45.98 |
| November 2017 | €40.78 | €47.86 |
| October 2017 | €42.90 | €50.36 |
| September 2017 | €42.96 | €50.42 |
| August 2017 | €39.26 | €46.08 |
| July 2017 | €39.95 | €46.89 |
| June 2017 | €39.86 | €46.78 |
| May 2017 | €41.34 | €49.78 |
| April 2017 | €41.15 | €49.55 |
| March 2017 | €39.98 | €48.14 |
| February 2017 | €37.56 | €45.23 |
| January 2017 | €37.79 | €45.50 |
| December 2016 | €36.75 | €44.26 |
| November 2016 | €33.99 | €40.92 |
| October 2016 | €33.59 | €40.44 |
| September 2016 | €31.95 | €38.47 |
| August 2016 | €32.66 | €39.32 |
| July 2016 | €31.48 | €37.90 |
| June 2016 | €28.53 | €34.36 |
| May 2016 | €32.28 | €40.12 |
| April 2016 | €32.18 | €40 |
| March 2016 | €31.16 | €38.73 |
| February 2016 | €28.78 | €35.77 |
| January 2016 | €30.52 | €37.94 |
| December 2015 | €32.06 | €39.85 |
| November 2015 | €33.66 | €41.83 |
| October 2015 | €30.72 | €38.18 |
| September 2015 | €31.15 | €38.71 |
| August 2015 | €32.96 | €40.96 |
| July 2015 | €34.73 | €43.16 |
| June 2015 | €32.40 | €40.27 |
| May 2015 | €33.64 | €42.43 |
| April 2015 | €32.26 | €40.70 |
| March 2015 | €32.42 | €40.90 |
| February 2015 | €31.90 | €40.24 |
| January 2015 | €30.07 | €37.93 |
| December 2014 | €27.93 | €35.23 |
| November 2014 | €29.28 | €36.94 |
| October 2014 | €27.15 | €34.24 |
| September 2014 | €28.72 | €36.24 |
| August 2014 | €30.62 | €38.63 |
| July 2014 | €28.88 | €36.42 |
| June 2014 | €32.66 | €41.20 |
| May 2014 | €32.67 | €41.80 |
| April 2014 | €34.41 | €44.02 |
| March 2014 | €34.28 | €43.85 |
| February 2014 | €34.01 | €43.50 |
| January 2014 | €30.46 | €38.96 |
| December 2013 | €31.25 | €39.98 |
| November 2013 | €30.60 | €39.14 |
| October 2013 | €30.29 | €38.74 |
| September 2013 | €28.62 | €36.60 |
| August 2013 | €27.63 | €35.34 |
| July 2013 | €27.24 | €34.85 |
| June 2013 | €24.31 | €31.10 |
| May 2013 | €25.23 | €33.54 |
| April 2013 | €22.91 | €30.46 |
| March 2013 | €21.75 | €28.92 |
| February 2013 | €22.98 | €30.56 |
| January 2013 | €22.84 | €30.37 |
| December 2012 | €24.24 | €32.22 |
| November 2012 | €23.08 | €30.68 |
| October 2012 | €20.45 | €27.19 |
| September 2012 | €20.56 | €27.34 |
| August 2012 | €20.52 | €27.28 |
| July 2012 | €18.48 | €24.56 |
| June 2012 | €21.89 | €29.10 |
| May 2012 | €20.56 | €28.62 |
| April 2012 | €22.73 | €31.64 |
| March 2012 | €24.05 | €33.48 |
| February 2012 | €25.60 | €35.64 |
| January 2012 | €24.44 | €34.02 |
| December 2011 | €21.31 | €29.66 |
| November 2011 | €22.56 | €31.40 |
| October 2011 | €24.20 | €33.69 |
| September 2011 | €20.74 | €28.87 |
| August 2011 | €25.17 | €35.04 |
| July 2011 | €29.02 | €40.40 |
| June 2011 | €32.08 | €44.66 |
| May 2011 | €32.10 | €45.92 |
| April 2011 | €32.59 | €46.64 |
| March 2011 | €30.20 | €43.20 |
| February 2011 | €30.28 | €43.32 |
| January 2011 | €29.58 | €42.32 |
| December 2010 | €26.91 | €38.50 |
| November 2010 | €24.12 | €34.52 |
| October 2010 | €23.46 | €33.56 |
| September 2010 | €22.80 | €32.63 |
| August 2010 | €20.30 | €29.04 |
| July 2010 | €22.83 | €32.66 |
| June 2010 | €21.59 | €30.90 |
| May 2010 | €21.22 | €31.39 |
| April 2010 | €25.29 | €37.42 |
| March 2010 | €24.07 | €35.60 |
| February 2010 | €23.34 | €34.52 |
| January 2010 | €23.56 | €34.85 |
| December 2009 | €25.74 | €38.07 |
| November 2009 | €24.49 | €36.22 |
| October 2009 | €22.52 | €33.30 |
| September 2009 | €23.97 | €35.45 |
| August 2009 | €21.22 | €31.39 |
| July 2009 | €19.23 | €28.45 |
| June 2009 | €16.11 | €23.82 |
| May 2009 | €16.58 | €25.48 |
| April 2009 | €17.85 | €27.42 |
| March 2009 | €13.75 | €21.12 |
| February 2009 | €11.92 | €18.32 |
| January 2009 | €15.72 | €26.58 |
| December 2008 | €19.87 | €33.60 |
| November 2008 | €18.59 | €31.43 |
| October 2008 | €17.76 | €30.02 |
| September 2008 | €21.38 | €36.14 |
| August 2008 | €24.78 | €41.90 |
| July 2008 | €23.78 | €40.21 |
| June 2008 | €23.50 | €39.74 |
| May 2008 | €29.30 | €51.84 |
| April 2008 | €29.25 | €51.75 |
| March 2008 | €29.19 | €51.65 |
| February 2008 | €29.52 | €52.22 |
| January 2008 | €29.43 | €52.07 |
| December 2007 | €36.45 | €64.49 |
| November 2007 | €38.01 | €67.25 |
| October 2007 | €41.82 | €73.99 |
| September 2007 | €41.37 | €73.19 |
| August 2007 | €45.14 | €79.86 |
| July 2007 | €46.35 | €82 |
| June 2007 | €47.12 | €83.37 |
| May 2007 | €45.12 | €81.49 |
| April 2007 | €43.66 | €78.85 |
| March 2007 | €40.52 | €73.17 |
| February 2007 | €38.98 | €70.40 |
| January 2007 | €40.09 | €72.40 |
| December 2006 | €35.24 | €63.65 |
| November 2006 | €33.36 | €60.25 |
| October 2006 | €31.98 | €57.75 |
| September 2006 | €31.67 | €57.20 |
| August 2006 | €32.09 | €57.95 |
| July 2006 | €30.95 | €55.90 |
| June 2006 | €30.95 | €55.90 |
| May 2006 | €29.50 | €54.65 |
| April 2006 | €32.09 | €59.45 |
| March 2006 | €31.12 | €57.65 |
| February 2006 | €30.23 | €56 |
| January 2006 | €29.12 | €53.95 |
| December 2005 | €27.12 | €50.25 |
| November 2005 | €26.53 | €49.15 |
| October 2005 | €24.67 | €45.70 |
| September 2005 | €25.84 | €47.86 |
| August 2005 | €26.59 | €49.26 |
| July 2005 | €26.75 | €49.55 |
| June 2005 | €24.77 | €45.89 |
| May 2005 | €24.56 | €46.77 |
| April 2005 | €22.90 | €43.60 |
| March 2005 | €24.68 | €47 |
| February 2005 | €24.54 | €46.72 |
| January 2005 | €24.88 | €47.37 |
| December 2004 | €23.28 | €44.32 |
| November 2004 | €22.48 | €42.81 |
| October 2004 | €22.61 | €43.05 |
| September 2004 | €21.71 | €41.33 |
| August 2004 | €21.68 | €41.28 |
| July 2004 | €21.32 | €40.60 |
| June 2004 | €21.52 | €40.97 |
| May 2004 | €21.06 | €41.23 |
| April 2004 | €21.51 | €42.12 |
| March 2004 | €20.80 | €41.11 |
| February 2004 | €21.38 | €42.25 |
| January 2004 | €20.70 | €40.92 |
| December 2003 | €19.64 | €38.81 |
| November 2003 | €18.88 | €37.32 |
| October 2003 | €18.36 | €36.29 |
| September 2003 | €15.97 | €31.57 |
| August 2003 | €18.01 | €35.59 |
| July 2003 | €17.92 | €35.42 |
| June 2003 | €17.34 | €34.27 |
| May 2003 | €15.77 | €32.20 |
| April 2003 | €15.19 | €31.02 |
| March 2003 | €12.24 | €25.33 |
| February 2003 | €13.54 | €28.03 |
| January 2003 | €13.12 | €27.16 |
| December 2002 | €13.51 | €27.96 |
| November 2002 | €14.67 | €30.37 |
| October 2002 | €10.60 | €21.93 |
| September 2002 | €10.79 | €22.34 |
| August 2002 | €14.74 | €30.50 |
| July 2002 | €14.72 | €30.48 |
| June 2002 | €21.96 | €45.45 |
| May 2002 | €22.38 | €190 |
| April 2002 | €22.38 | €190 |
| March 2002 | €22.04 | €187.10 |
| February 2002 | €21.14 | €179.50 |
| January 2002 | €19.49 | €165.50 |
| December 2001 | €19.96 | €169.50 |
| November 2001 | €19.19 | €162.90 |
| October 2001 | €18.20 | €154.50 |
| September 2001 | €17.78 | €151 |
| August 2001 | €19.91 | €169 |
| July 2001 | €19.85 | €168.50 |
| June 2001 | €18.40 | €160.50 |
| May 2001 | €20.16 | €175.90 |
| April 2001 | €19.49 | €170 |
| March 2001 | €18.74 | €163.50 |
| February 2001 | €19.03 | €166 |
| January 2001 | €20.01 | €174.60 |
| December 2000 | €19.18 | €167.30 |
| November 2000 | €18.17 | €158.50 |
| October 2000 | €17.87 | €155.90 |
| September 2000 | €16.34 | €142.50 |
| August 2000 | €17.17 | €149.80 |
| July 2000 | €18.17 | €158.50 |
| June 2000 | €15.82 | €141.60 |
| May 2000 | €16.70 | €149.50 |
| April 2000 | €16.77 | €150.10 |
| March 2000 | €14.91 | €133.50 |
| February 2000 | €16.14 | €144.50 |
| January 2000 | €16.20 | €145 |
| December 1999 | €20.86 | €186.70 |
| November 1999 | €18.88 | €169 |
| October 1999 | €18.43 | €165 |
| September 1999 | €19.55 | €175 |
| August 1999 | €20.44 | €183 |
| July 1999 | €18.94 | €169.50 |
| June 1999 | €17.26 | €154.50 |
| May 1999 | €16.84 | €154 |
| April 1999 | €17.77 | €162.50 |
| March 1999 | €16.08 | €147 |
| February 1999 | €15.49 | €141.60 |
| January 1999 | €13.48 | €123.20 |
| December 1998 | €13.16 | €120.28 |
| November 1998 | €14.01 | €128.06 |
| October 1998 | €13.71 | €125.31 |
| September 1998 | €12.39 | €113.27 |
| August 1998 | €14.14 | €129.28 |
| July 1998 | €17.41 | €159.16 |
| June 1998 | €18.69 | €170.90 |
| May 1998 | €19.36 | €179.89 |
| April 1998 | €16.44 | €152.75 |
| March 1998 | €16.74 | €155.50 |
| February 1998 | €14 | €130.04 |
| January 1998 | €13.26 | €123.18 |
| December 1997 | €14.03 | €130.34 |
| November 1997 | €13.16 | €122.26 |
| October 1997 | €13.58 | €126.23 |
| September 1997 | €15.01 | €139.49 |
| August 1997 | €13.68 | €127.14 |
| July 1997 | €14.57 | €135.38 |
| June 1997 | €14.06 | €130.65 |
| May 1997 | €12.82 | €121.50 |
| April 1997 | €12.58 | €119.22 |
| March 1997 | €13.71 | €129.89 |
| February 1997 | €13.51 | €128.06 |
| January 1997 | €13.69 | €129.73 |
| December 1996 | €11.81 | €111.90 |
| November 1996 | €12.08 | €114.49 |
| October 1996 | €11.10 | €105.19 |
| September 1996 | €11.26 | €106.71 |
| August 1996 | €10.09 | €95.58 |
| July 1996 | €10.10 | €95.74 |
| June 1996 | €11.08 | €105.04 |
| May 1996 | €10.36 | €100.62 |
| April 1996 | €9.72 | €94.37 |
| March 1996 | €10.27 | €99.70 |
| February 1996 | €10.20 | €99.09 |
| January 1996 | €10.03 | €97.42 |
| December 1995 | €8.51 | €82.63 |
| November 1995 | €9.04 | €87.81 |
| October 1995 | €9.15 | €88.88 |
| September 1995 | €9.42 | €91.47 |
| August 1995 | €10.06 | €97.72 |
| July 1995 | €9.98 | €96.96 |
| June 1995 | €9.20 | €89.34 |
| May 1995 | €9.49 | €94.67 |
| April 1995 | €9.72 | €96.96 |
| March 1995 | €9.14 | €91.16 |
| February 1995 | €9.23 | €92.08 |
| January 1995 | €9.28 | €92.54 |
| December 1994 | €9.39 | €93.60 |
| November 1994 | €9.91 | €98.79 |
| October 1994 | €9.98 | €99.55 |
| September 1994 | €9.66 | €96.35 |
| August 1994 | €10.52 | €104.88 |
| July 1994 | €10.41 | €103.82 |
| June 1994 | €9.72 | €96.96 |
| May 1994 | €9.86 | €100.62 |
| April 1994 | €10.39 | €105.95 |
| March 1994 | €9.71 | €99.09 |
| February 1994 | €10.06 | €104.28 |
| January 1994 | €10.16 | €105.34 |
| December 1993 | €8.64 | €89.64 |
| November 1993 | €8.08 | €83.85 |
| October 1993 | €8.26 | €85.68 |
| September 1993 | €8.08 | €83.85 |
| August 1993 | €8.58 | €89.03 |
| July 1993 | €8.63 | €89.49 |
| June 1993 | €7.47 | €77.44 |
| May 1993 | €6.86 | €73.31 |
| April 1993 | €6.92 | €73.89 |
| March 1993 | €7.61 | €81.26 |
| February 1993 | €7.82 | €83.54 |
| January 1993 | €7.09 | €75.77 |
| December 1992 | €7.28 | €77.75 |
| November 1992 | €7.44 | €79.43 |
| October 1992 | €7.04 | €75.14 |
| September 1992 | €7.42 | €79.27 |
| August 1992 | €7.14 | €76.22 |
| July 1992 | €7.78 | €83.08 |
| June 1992 | €8.11 | €86.59 |
| May 1992 | €8.30 | €91.01 |
| April 1992 | €8.23 | €90.25 |
| March 1992 | €7.72 | €84.61 |
| February 1992 | €7.48 | €82.02 |
| January 1992 | €6.85 | €75.05 |
| December 1991 | €6.17 | €67.60 |
| April 1990 | €7.82 | €91.93 |
SGO.PA
Price: €74.28
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.98%
Payout Ratio: 39.55%
Payout Ratio Range:
Dividend Per Share: 2.10 EUR
Earnings Per Share: 5.23 EUR
P/E Ratio: 12.47
Exchange: PAR
Sector: Industrials
Industry: Building Products & Equipment
Volume: 259160
Market Capitalization: 37.3 billion
Average Dividend Frequency: 1
Years Paying Dividends: 25
DGR3: 13.88%
DGR5: 9.54%
DGR10: 6.92%
DGR20: 14.08%