SGO.PA
Home>Equity>Compagnie de Saint-Gobain S.A.
SHARE twitter icon webp whatsapp icon webp

Compagnie de Saint-Gobain S.A.
SAINT GOBAIN

82.72
-1.54  (-1.83%)
EUR
Currency
11.37%
CAGR (3 year)
17.01%
CAGR (5 year)
41.58B
Market Cap
Paris
Exchange
Equity
Type Disp
N/A
Dividend Rate
14.54
Trailing PE
1.72
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
REGULAR
Market State
fr_market
Market
High
83.62
Low
82.72
Returns
-1.83%

Compagnie de Saint-Gobain S.A. Historical Data

 - CAGR 3.42%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
2000
-0.36%
36.12 		-7.59%
33.38 		12.43%
37.53 		-0.40%
37.38 		-5.30%
35.4 		11.92%
39.62 		-5.48%
37.45 		-4.89%
35.62 		3.40%
36.83 		7.58%
39.62 		5.58%
41.83 		36.12
2001 4.35%
43.65 		-4.93%
41.5 		-1.49%
40.88 		3.96%
42.5 		3.46%
43.97 		-8.76%
40.12 		4.99%
42.12 		0.31%
42.25 		-7.62%
39.03 		-1.05%
38.62 		5.44%
40.72 		4.08%
42.38 		1.31% 37.36
2002 -2.36%
41.38 		8.46%
44.88 		4.10%
46.72 		1.67%
47.5 		0.00%
47.5 		-4.32%
45.45 		-32.94%
30.48 		0.07%
30.5 		-26.75%
22.34 		-1.84%
21.93 		38.49%
30.37 		-7.94%
27.96 		-34.03% 38.64
2003 -2.86%
27.16 		3.20%
28.03 		-9.63%
25.33 		22.46%
31.02 		3.80%
32.2 		6.43%
34.27 		3.36%
35.42 		0.48%
35.59 		-11.30%
31.57 		14.95%
36.29 		2.84%
37.32 		3.99%
38.81 		38.81% 39.96
2004 5.44%
40.92 		3.25%
42.25 		-2.70%
41.11 		2.46%
42.12 		-2.11%
41.23 		-0.63%
40.97 		-0.90%
40.6 		1.67%
41.28 		0.12%
41.33 		4.16%
43.05 		-0.56%
42.81 		3.53%
44.32 		14.20% 41.33
2005 6.88%
47.37 		-1.37%
46.72 		0.60%
47 		-7.23%
43.6 		7.27%
46.77 		-1.88%
45.89 		7.98%
49.55 		-0.59%
49.26 		-2.84%
47.86 		-4.51%
45.7 		7.55%
49.15 		2.24%
50.25 		13.38% 42.74
2006 7.36%
53.95 		3.80%
56 		2.95%
57.65 		3.12%
59.45 		-8.07%
54.65 		2.29%
55.9 		0.00%
55.9 		3.67%
57.95 		-1.29%
57.2 		0.96%
57.75 		4.33%
60.25 		5.64%
63.65 		26.67% 44.20
2007 13.75%
72.4 		-2.76%
70.4 		3.93%
73.17 		7.76%
78.85 		3.35%
81.49 		2.31%
83.37 		-1.64%
82 		-2.61%
79.86 		-8.35%
73.19 		1.09%
73.99 		-9.11%
67.25 		-4.10%
64.49 		1.32% 45.71
2008 -19.26%
52.07 		0.29%
52.22 		-1.09%
51.65 		0.19%
51.75 		0.17%
51.84 		-23.34%
39.74 		1.18%
40.21 		4.20%
41.9 		-13.72%
36.15 		-16.96%
30.02 		4.70%
31.43 		6.90%
33.6 		-47.90% 47.27
2009 -20.89%
26.58 		-31.08%
18.32 		15.28%
21.12 		29.83%
27.42 		-7.08%
25.48 		-6.48%
23.83 		19.39%
28.45 		10.33%
31.39 		12.93%
35.45 		-6.04%
33.31 		8.74%
36.22 		5.11%
38.07 		13.30% 48.89
2010 -8.46%
34.85 		-0.95%
34.52 		3.13%
35.6 		5.11%
37.42 		-16.11%
31.39 		-1.56%
30.9 		5.73%
32.67 		-11.11%
29.04 		12.36%
32.63 		2.85%
33.56 		2.83%
34.51 		12.89%
38.96 		2.34% 50.56
2011 8.62%
42.32 		2.39%
43.33 		-0.28%
43.21 		7.91%
46.63 		-1.52%
45.92 		-2.77%
44.65 		-9.52%
40.4 		-13.96%
34.76 		-16.94%
28.87 		16.70%
33.69 		-6.77%
31.41 		-5.54%
29.67 		-23.84% 52.29
2012 14.66%
34.02 		4.76%
35.64 		-6.03%
33.49 		-5.49%
31.65 		-9.57%
28.62 		1.68%
29.1 		-15.60%
24.56 		11.03%
27.27 		0.22%
27.33 		-0.51%
27.19 		12.84%
30.68 		4.56%
32.08 		8.12% 54.08
2013 -5.33%
30.37 		0.63%
30.56 		-5.37%
28.92 		5.29%
30.45 		10.15%
33.54 		-7.27%
31.1 		12.06%
34.85 		1.41%
35.34 		3.57%
36.6 		5.85%
38.74 		1.03%
39.14 		2.12%
39.97 		24.59% 55.93
2014 -2.50%
38.97 		11.62%
43.5 		0.80%
43.85 		0.39%
44.02 		-5.07%
41.79 		-1.39%
41.21 		-11.62%
36.42 		6.07%
38.63 		-6.19%
36.24 		-5.52%
34.24 		7.89%
36.94 		-4.63%
35.23 		-11.86% 57.84
2015 7.66%
37.93 		6.09%
40.24 		1.64%
40.9 		-0.49%
40.7 		4.25%
42.43 		-5.09%
40.27 		7.20%
43.17 		-5.10%
40.97 		-5.52%
38.71 		-1.37%
38.18 		9.56%
41.83 		-3.92%
40.19 		14.08% 59.82
2016 -5.60%
37.94 		-5.72%
35.77 		8.28%
38.73 		3.25%
39.99 		0.33%
40.12 		-14.38%
34.35 		10.33%
37.9 		3.75%
39.32 		-2.16%
38.47 		5.12%
40.44 		1.19%
40.92 		8.16%
44.26 		10.13% 61.87
2017 2.80%
45.5 		-0.59%
45.23 		6.41%
48.13 		2.95%
49.55 		0.46%
49.78 		-6.03%
46.78 		0.24%
46.89 		-1.73%
46.08 		9.42%
50.42 		-0.12%
50.36 		-4.94%
47.87 		-3.95%
45.98 		3.89% 63.99
2018 1.81%
46.81 		-0.15%
46.74 		-8.30%
42.86 		1.47%
43.49 		-1.40%
42.88 		-10.75%
38.27 		-0.50%
38.08 		-2.68%
37.06 		0.24%
37.15 		-10.52%
33.24 		-1.50%
32.74 		-10.90%
29.17 		-36.56% 66.18
2019 3.26%
30.12 		5.11%
31.66 		2.05%
32.31 		12.78%
36.44 		-11.03%
32.42 		5.74%
34.28 		1.40%
34.76 		-5.58%
32.82 		9.69%
36 		1.31%
36.47 		0.77%
36.75 		-0.68%
36.5 		25.13% 68.44
2020 -6.19%
34.24 		-7.71%
31.6 		-29.84%
22.17 		9.20%
24.21 		20.07%
29.07 		10.25%
32.05 		-2.75%
31.17 		9.02%
33.98 		5.97%
36.01 		-6.97%
33.5 		18.87%
39.82 		-5.83%
37.5 		2.74% 70.78
2021 9.55%
41.08 		8.13%
44.42 		13.28%
50.32 		4.33%
52.5 		4.42%
54.82 		1.31%
55.54 		8.48%
60.25 		1.89%
61.39 		-5.13%
58.24 		2.27%
59.56 		-5.67%
56.18 		10.13%
61.87 		64.99% 73.20
2022 -3.59%
59.65 		-6.20%
55.95 		-3.00%
54.27 		3.80%
56.33 		-2.18%
55.1 		-25.70%
40.94 		10.72%
45.33 		-10.99%
40.35 		-8.18%
37.05 		11.74%
41.4 		5.65%
43.74 		4.37%
45.65 		-26.22% 75.70
2023 15.11%
52.55 		7.19%
56.33 		-7.12%
52.32 		0.19%
52.42 		-1.18%
51.8 		7.59%
55.73 		10.32%
61.48 		-2.15%
60.16 		-5.45%
56.88 		-9.63%
51.4 		16.36%
59.81 		11.45%
66.66 		46.02% 78.29
2024 -1.23%
65.84 		8.14%
71.2 		1.03%
71.93 		3.80%
74.66 		7.93%
80.58 		-9.88%
72.62 		9.39%
79.44 		-0.45%
79.08 		3.34%
81.72 		1.22%
82.72

24.09% 80.97
Data Source: Yahoo

Performance

Today’s Low
82.72
Today’s High
84.02
52W Low
48.87
52W High
85.38
Today Open
83.9
Prev. Close
84.26
Volume
88319

Compagnie de Saint-Gobain S.A. historical chart

52-Week Range
48.87 - 85.38
Quote Source Name
Triggerable
False
Custom Price Alert Confidence
Exchange
PAR
Message Board Id
finmb_875777
Exchange Timezone Name
Europe/Paris
Exchange Timezone Short Name
CEST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
82.72 - 84.02
Financial Currency
EUR
Regular Market Time
10/22/2024 2:46:07 PM
Source Interval
15
Exchange Data Delayed By
15
Tradeable
False
Crypto Tradeable
Symbol
SGO.PA

Compagnie de Saint-Gobain S.A. Dividend History

TypeAmountEx Date
Cash Dividend 2.10 10 Jun 2024
Cash Dividend 2.00 12 Jun 2023
Cash Dividend 1.63 06 Jun 2022
Cash Dividend 1.33 07 Jun 2021
Cash Dividend 1.33 10 Jun 2019
Cash Dividend 1.30 11 Jun 2018
Cash Dividend 1.26 12 Jun 2017
Cash Dividend 1.24 06 Jun 2016
Cash Dividend 0.62 10 Jun 2015
Cash Dividend 0.62 11 Jun 2014
Cash Dividend 1.24 12 Jun 2013
Cash Dividend 1.24 11 Jun 2012
Cash Dividend 1.15 13 Jun 2011
Cash Dividend 1.00 09 Jun 2010
Cash Dividend 1.00 10 Jun 2009
Cash Dividend 2.05 16 Jun 2008
Cash Dividend 1.70 21 Jun 2007
Cash Dividend 1.36 22 Jun 2006
Cash Dividend 1.28 23 Jun 2005
Cash Dividend 1.15 24 Jun 2004
Cash Dividend 0.37 28 Apr 2004
Cash Dividend 1.13 23 Jun 2003
Cash Dividend 0.36 28 Apr 2003
Cash Dividend 1.12 24 Jun 2002
Cash Dividend 1.08 02 Jul 2001
Cash Dividend 0.90 03 Jul 2000
Data Source: Yahoo

Compagnie de Saint-Gobain S.A. Split History

BonusRatioEx Date
Split 4:1 27 Jun 2002
Data Source: Yahoo

Compagnie de Saint-Gobain S.A. Historical Data

DatePriceOpenHighLowDifferenceChange%
22 Oct 2024 82.7283.9084.0282.72-1.54-1.83%
21 Oct 2024 84.2684.5084.8083.82-0.52-0.61%
18 Oct 2024 84.7884.0285.0683.760.200.24%
17 Oct 2024 84.5884.1885.3884.020.620.74%
16 Oct 2024 83.9683.4684.2882.720.460.55%
15 Oct 2024 83.5083.5084.0282.460.400.48%
14 Oct 2024 83.1082.6483.1282.260.640.78%
11 Oct 2024 82.4682.0882.7282.020.180.22%
10 Oct 2024 82.2882.4082.9481.90-0.24-0.29%
09 Oct 2024 82.5282.0882.5281.340.560.68%
08 Oct 2024 81.9681.5482.1481.220.300.37%
07 Oct 2024 81.6682.0082.0080.860.020.02%
04 Oct 2024 81.6480.5082.4080.461.521.90%
03 Oct 2024 80.1281.4281.5879.74-1.88-2.29%
02 Oct 2024 82.0081.9482.1280.920.140.17%
01 Oct 2024 81.8681.7883.1081.100.140.17%
30 Sep 2024 81.7282.3682.3680.68-1.46-1.76%
27 Sep 2024 83.1884.0084.6483.06-0.92-1.09%
26 Sep 2024 84.1083.4884.6283.001.641.99%
25 Sep 2024 82.4681.1482.7680.900.360.44%
24 Sep 2024 82.1083.5683.9081.78-0.48-0.58%
23 Sep 2024 82.5882.9083.0081.28-0.80-0.96%
20 Sep 2024 83.3884.3084.4683.22-1.14-1.35%
19 Sep 2024 84.5282.4284.6881.423.584.42%
18 Sep 2024 80.9480.8281.1080.220.160.20%
17 Sep 2024 80.7879.2480.9479.202.122.70%
16 Sep 2024 78.6678.4279.0278.28-0.16-0.20%
13 Sep 2024 78.8278.2679.1277.900.801.03%
12 Sep 2024 78.0278.1678.7677.161.161.51%
11 Sep 2024 76.8677.4677.9076.42-0.52-0.67%
10 Sep 2024 77.3876.8078.2676.660.540.70%
09 Sep 2024 76.8475.3277.0075.261.802.40%
06 Sep 2024 75.0477.0077.8874.86-2.20-2.85%
05 Sep 2024 77.2476.6678.4276.540.460.60%
04 Sep 2024 76.7876.9077.6076.48-1.46-1.87%
03 Sep 2024 78.2479.6079.9677.66-1.30-1.63%
02 Sep 2024 79.5478.8079.5477.440.460.58%
30 Aug 2024 79.0878.6279.2278.500.821.05%
29 Aug 2024 78.2677.5278.4277.360.660.85%
28 Aug 2024 77.6077.1678.0676.980.580.75%
27 Aug 2024 77.0277.7077.9077.02-1.02-1.31%
26 Aug 2024 78.0477.7078.3477.580.320.41%
23 Aug 2024 77.7277.1277.8477.000.801.04%
22 Aug 2024 76.9276.7077.2876.600.160.21%
21 Aug 2024 76.7676.6877.0076.600.080.10%
20 Aug 2024 76.6876.6077.1676.480.240.31%
19 Aug 2024 76.4476.0676.7875.680.520.68%
16 Aug 2024 75.9275.8276.2475.340.500.66%
15 Aug 2024 75.4274.7875.6673.881.401.89%
14 Aug 2024 74.0274.0474.2273.700.420.57%
13 Aug 2024 73.6073.6473.9272.940.040.05%
12 Aug 2024 73.5674.0874.3673.04-0.30-0.41%
09 Aug 2024 73.8673.4274.6673.360.480.65%
08 Aug 2024 73.3872.8073.7472.34-0.30-0.41%
07 Aug 2024 73.6873.3474.3872.481.842.56%
06 Aug 2024 71.8472.9873.5271.02-0.70-0.96%
05 Aug 2024 72.5471.0073.0070.26-1.14-1.55%
02 Aug 2024 73.6874.8075.7673.46-2.70-3.53%
01 Aug 2024 76.3878.8078.8676.38-3.06-3.85%
31 Jul 2024 79.4479.1680.4279.020.720.91%
30 Jul 2024 78.7278.1078.9477.780.720.92%
29 Jul 2024 78.0079.5079.7477.76-1.60-2.01%
26 Jul 2024 79.6079.0080.0875.963.224.22%
25 Jul 2024 76.3876.0076.3874.28-0.66-0.86%
24 Jul 2024 77.0477.8078.2276.84-1.32-1.68%
23 Jul 2024 78.3678.8479.2078.00-0.18-0.23%
22 Jul 2024 78.5477.8078.8877.601.041.34%
19 Jul 2024 77.5078.2878.3476.84-1.00-1.27%
18 Jul 2024 78.5078.6079.6877.52-0.10-0.13%
17 Jul 2024 78.6079.2879.3478.16-0.82-1.03%
16 Jul 2024 79.4278.0679.4877.720.841.07%
15 Jul 2024 78.5878.6279.3078.28-0.40-0.51%
12 Jul 2024 78.9878.2079.2077.260.981.26%
11 Jul 2024 78.0076.4878.1076.062.323.07%
10 Jul 2024 75.6875.3875.9674.780.360.48%
09 Jul 2024 75.3277.4677.4674.90-2.40-3.09%
08 Jul 2024 77.7277.0278.6277.020.380.49%
05 Jul 2024 77.3477.6478.1677.08-0.10-0.13%
04 Jul 2024 77.4477.0077.6277.000.600.78%
03 Jul 2024 76.8475.3676.9474.802.343.14%
02 Jul 2024 74.5073.7274.5672.880.000.00%
01 Jul 2024 74.5075.2475.8874.501.882.59%
28 Jun 2024 72.6273.9473.9472.52-0.58-0.79%
27 Jun 2024 73.2073.4673.8273.00-0.22-0.30%
26 Jun 2024 73.4273.6473.8072.440.100.14%
25 Jun 2024 73.3273.1673.9072.800.160.22%
24 Jun 2024 73.1673.0473.6872.560.040.05%
21 Jun 2024 73.1275.5475.5473.12-2.74-3.61%
20 Jun 2024 75.8674.8475.9074.601.261.69%
19 Jun 2024 74.6075.0075.3274.40-0.08-0.11%
18 Jun 2024 74.6874.0674.7473.321.421.94%
17 Jun 2024 73.2672.9073.5472.480.961.33%
14 Jun 2024 72.3075.0875.1071.62-3.26-4.31%
13 Jun 2024 75.5677.7277.9075.22-2.50-3.20%
12 Jun 2024 78.0676.7278.3675.821.622.12%
11 Jun 2024 76.4477.2277.6275.96-0.68-0.88%
10 Jun 2024 77.1275.1677.1274.62-2.56-3.21%
07 Jun 2024 79.6880.8680.8679.04-0.88-1.09%
06 Jun 2024 80.5681.1481.5080.52-0.20-0.25%
05 Jun 2024 80.7680.6080.9079.740.400.50%
04 Jun 2024 80.3680.7680.9679.10-0.50-0.62%
03 Jun 2024 80.8681.7282.2680.600.280.35%
31 May 2024 80.5881.0881.6080.12-0.46-0.57%
30 May 2024 81.0480.4481.2680.380.260.32%
29 May 2024 80.7881.3881.7680.62-0.88-1.08%
28 May 2024 81.6682.1682.7681.32-0.28-0.34%
27 May 2024 81.9481.7882.1281.720.240.29%
24 May 2024 81.7080.9481.8480.920.320.39%
23 May 2024 81.3880.1281.5680.021.241.55%
22 May 2024 80.1480.7680.8079.98-0.68-0.84%
21 May 2024 80.8281.7281.8080.42-0.80-0.98%
20 May 2024 81.6281.3881.9681.300.240.29%
17 May 2024 81.3881.0081.6880.36-0.22-0.27%
16 May 2024 81.6082.4682.5081.46-1.06-1.28%
15 May 2024 82.6681.6082.7081.161.401.72%
14 May 2024 81.2680.7081.4880.540.440.54%
13 May 2024 80.8280.8281.3680.560.080.10%
10 May 2024 80.7480.4081.2680.360.500.62%
09 May 2024 80.2479.3080.5479.040.740.93%
08 May 2024 79.5078.6080.5278.561.101.40%
07 May 2024 78.4078.0079.0077.880.640.82%
06 May 2024 77.7677.8878.5677.680.060.08%
03 May 2024 77.7076.3078.3875.942.002.64%
02 May 2024 75.7075.4076.2274.961.041.39%
30 Apr 2024 74.6674.9275.6074.64-0.04-0.05%
29 Apr 2024 74.7075.4275.5674.52-0.54-0.72%
26 Apr 2024 75.2472.5075.2672.464.846.87%
25 Apr 2024 70.4070.5470.8269.52-0.42-0.59%
24 Apr 2024 70.8270.7671.2670.340.360.51%
23 Apr 2024 70.4670.7070.8069.840.060.09%
22 Apr 2024 70.4070.9271.0270.100.140.20%
19 Apr 2024 70.2670.1270.7269.38-0.94-1.32%
18 Apr 2024 71.2071.0071.4470.580.120.17%
17 Apr 2024 71.0870.6472.0070.640.380.54%
16 Apr 2024 70.7070.9671.1270.38-1.36-1.89%
15 Apr 2024 72.0672.2673.0071.800.160.22%
12 Apr 2024 71.9072.9473.3071.34-0.04-0.06%
11 Apr 2024 71.9472.4072.9471.42-0.78-1.07%
10 Apr 2024 72.7273.7873.9871.48-0.54-0.74%
09 Apr 2024 73.2674.1874.2273.06-1.04-1.40%
08 Apr 2024 74.3073.3874.8673.380.941.28%
05 Apr 2024 73.3672.7873.4272.32-0.90-1.21%
04 Apr 2024 74.2673.0074.6472.861.161.59%
03 Apr 2024 73.1071.6073.1671.401.642.29%
02 Apr 2024 71.4671.6072.5271.34-0.47-0.65%
28 Mar 2024 71.9372.2572.4071.53-0.24-0.33%
27 Mar 2024 72.1771.4972.4571.350.731.02%
26 Mar 2024 71.4470.3971.4770.340.911.29%
25 Mar 2024 70.5370.8070.9269.84-0.34-0.48%
22 Mar 2024 70.8771.1071.5370.38-0.63-0.88%
21 Mar 2024 71.5071.5071.5870.221.001.42%
20 Mar 2024 70.5070.0070.8869.980.500.71%
19 Mar 2024 70.0068.9270.0068.700.871.26%
18 Mar 2024 69.1369.9670.0069.01-0.58-0.83%
15 Mar 2024 69.7169.2270.3969.070.560.81%
14 Mar 2024 69.1569.9570.0069.03-0.69-0.99%
13 Mar 2024 69.8469.7369.8568.990.320.46%
12 Mar 2024 69.5268.4369.5267.531.372.01%
11 Mar 2024 68.1567.9268.4567.62-0.40-0.58%
08 Mar 2024 68.5568.9769.2368.12-0.67-0.97%
07 Mar 2024 69.2267.5569.5067.481.081.58%
06 Mar 2024 68.1467.9168.4167.710.080.12%
05 Mar 2024 68.0668.1668.6967.53-0.91-1.32%
04 Mar 2024 68.9769.0069.3268.440.370.54%
01 Mar 2024 68.6072.2873.6067.11-2.60-3.65%
29 Feb 2024 71.2071.3571.6870.80-0.09-0.13%
28 Feb 2024 71.2970.1471.3170.121.061.51%
27 Feb 2024 70.2369.6570.4169.620.240.34%
26 Feb 2024 69.9970.4170.5269.89-0.20-0.28%
23 Feb 2024 70.1969.6370.4869.120.550.79%
22 Feb 2024 69.6468.7569.6468.421.221.78%
21 Feb 2024 68.4268.2468.4767.090.120.18%
20 Feb 2024 68.3068.3768.7268.04-0.25-0.36%
19 Feb 2024 68.5568.3068.7267.64-0.58-0.84%
16 Feb 2024 69.1369.8170.0768.98-0.53-0.76%
15 Feb 2024 69.6669.2070.3169.071.712.52%
14 Feb 2024 67.9567.7868.4867.70-0.19-0.28%
13 Feb 2024 68.1468.7668.8167.33-1.00-1.45%
12 Feb 2024 69.1468.1969.1468.191.362.01%
09 Feb 2024 67.7867.5968.2067.450.110.16%
08 Feb 2024 67.6767.0068.1166.500.711.06%
07 Feb 2024 66.9666.3767.5165.551.011.53%
06 Feb 2024 65.9566.0266.2665.430.540.83%
05 Feb 2024 65.4166.0166.2365.17-0.80-1.21%
02 Feb 2024 66.2165.7266.6065.401.071.64%
01 Feb 2024 65.1465.6365.9864.87-0.70-1.06%
31 Jan 2024 65.8465.9166.3165.69-0.05-0.08%
30 Jan 2024 65.8964.6065.8964.321.592.47%
29 Jan 2024 64.3064.6864.9464.14-0.27-0.42%
26 Jan 2024 64.5763.5865.1863.461.131.78%
25 Jan 2024 63.4463.2063.4762.400.040.06%
24 Jan 2024 63.4062.0063.8261.731.221.96%
23 Jan 2024 62.1864.1364.3062.13-0.25-0.40%
22 Jan 2024 62.4362.6663.0762.270.621.00%
19 Jan 2024 61.8162.9963.0961.55-0.72-1.15%
18 Jan 2024 62.5361.7762.7861.430.811.31%
17 Jan 2024 61.7261.7762.0961.27-0.98-1.56%
16 Jan 2024 62.7062.7462.9862.43-0.78-1.23%
15 Jan 2024 63.4863.3663.5363.21-0.10-0.16%
12 Jan 2024 63.5862.4163.9462.411.772.86%
11 Jan 2024 61.8163.1163.2061.81-0.96-1.53%
10 Jan 2024 62.7763.0064.0162.46-1.85-2.86%
09 Jan 2024 64.6264.3164.6863.800.450.70%
08 Jan 2024 64.1763.4364.1762.970.400.63%
05 Jan 2024 63.7764.0064.1263.07-0.84-1.30%
04 Jan 2024 64.6163.6564.9263.650.590.92%
03 Jan 2024 64.0265.7965.9663.61-2.16-3.26%
02 Jan 2024 66.1866.4067.0565.71-0.48-0.72%
29 Dec 2023 66.6666.3366.9966.330.270.41%
28 Dec 2023 66.3966.8166.9566.18-0.31-0.46%
27 Dec 2023 66.7066.6066.9066.360.070.11%
22 Dec 2023 66.6366.3066.6365.830.520.79%
21 Dec 2023 66.1165.9466.2565.78-0.26-0.39%
20 Dec 2023 66.3765.5366.3765.470.751.14%
19 Dec 2023 65.6264.8365.6964.810.600.92%
18 Dec 2023 65.0265.9066.2664.88-1.59-2.39%
15 Dec 2023 66.6166.5067.5566.330.510.77%
14 Dec 2023 66.1063.6966.7963.693.535.64%
13 Dec 2023 62.5763.3963.7862.56-0.44-0.70%
12 Dec 2023 63.0162.7963.5562.700.540.86%
11 Dec 2023 62.4761.7562.9361.700.610.99%
08 Dec 2023 61.8661.2662.4761.250.651.06%
07 Dec 2023 61.2160.9861.4060.610.010.02%
06 Dec 2023 61.2060.8561.4360.580.600.99%
05 Dec 2023 60.6059.4060.6059.251.061.78%
04 Dec 2023 59.5459.7760.0959.39-0.29-0.48%
01 Dec 2023 59.8359.3560.3459.340.020.03%
30 Nov 2023 59.8159.5060.1459.170.390.66%
29 Nov 2023 59.4258.6059.6958.600.911.56%
28 Nov 2023 58.5157.7758.5157.700.490.84%
27 Nov 2023 58.0257.7958.3157.77-0.21-0.36%
24 Nov 2023 58.2357.7058.2657.500.370.64%
23 Nov 2023 57.8658.3258.4057.68-0.39-0.67%
22 Nov 2023 58.2557.6058.3757.110.430.74%
21 Nov 2023 57.8258.0058.4257.720.020.03%
20 Nov 2023 57.8058.5558.5857.80-0.57-0.98%
17 Nov 2023 58.3757.5758.5757.571.021.78%
16 Nov 2023 57.3557.6157.9157.19-0.38-0.66%
15 Nov 2023 57.7356.5858.3856.271.482.63%
14 Nov 2023 56.2554.7656.7954.561.783.27%
13 Nov 2023 54.4754.4054.7854.280.240.44%
10 Nov 2023 54.2354.0454.2353.57-0.26-0.48%
09 Nov 2023 54.4953.1255.0553.121.362.56%
08 Nov 2023 53.1352.6353.5252.390.090.17%
07 Nov 2023 53.0453.0053.6052.81-0.29-0.54%
06 Nov 2023 53.3354.4854.6553.24-0.94-1.73%
03 Nov 2023 54.2753.6554.6153.431.011.90%
02 Nov 2023 53.2652.3653.8052.201.753.40%
01 Nov 2023 51.5151.3951.7350.740.110.21%
31 Oct 2023 51.4051.2451.6251.060.100.19%
30 Oct 2023 51.3051.7852.0051.16-0.14-0.27%
27 Oct 2023 51.4450.1051.5848.871.533.07%
26 Oct 2023 49.9149.5050.1049.170.010.02%
25 Oct 2023 49.9050.1050.2349.39-0.16-0.32%
24 Oct 2023 50.0650.1750.5049.88-0.11-0.22%
23 Oct 2023 50.1750.2950.4249.790.410.82%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 33.85
52-Week Low Change % 0.69%
52-Week High Change -2.66
52-Week High Change % -0.03%

Stock Price Average

50 Day Average 79.65
50 Day Average Change 3.07
50 Day Average Change % 0.04%
200 Day Average 74.72
200 Day Average Change 8.00
200 Day Average Change % 0.11%

Share Statistics

Compagnie de Saint-Gobain S.A. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-31
Beginning Cash Position 4987000000.08443000000.06943000000.06134000000.0
Capital Expenditure -1236000000.0-1461000000.0-1921000000.0-1971000000.0
Cash Dividends Paid-716000000.0 -697000000.0-833000000.0-1013000000.0
Change In Inventory 410000000.0-1179000000.0-855000000.0234000000.0
Change In Other Current Assets 824000000.0800000000.01000000000.0258000000.0
Change In Receivables133000000.0738000000.0   
Change In Working Capital 1234000000.0-379000000.0145000000.0492000000.0
Changes In Cash 3605000000.0-1549000000.0-977000000.02600000000.0
Common Stock Dividend Paid-729000000.0    
Common Stock Issuance 139000000.0199000000.0222000000.0213000000.0
Common Stock Payments -658000000.0-854000000.0-781000000.0-828000000.0
Depreciation 2906000000.02174000000.02442000000.02395000000.0
Depreciation And Amortization 2906000000.02174000000.02442000000.02395000000.0
Effect Of Exchange Rate Changes -130000000.032000000.0180000000.0-93000000.0
End Cash Position 8443000000.06943000000.06134000000.08602000000.0
Financing Cash Flow -1300000000.0-3789000000.0-1850000000.0-205000000.0
Free Cash Flow 3475000000.02978000000.03790000000.04064000000.0
Gain Loss On Investment Securities 28000000.07000000.042000000.0347000000.0
Gain Loss On Sale Of PPE2000000.0    
Investing Cash Flow 194000000.0-2199000000.0-4838000000.0-3230000000.0
Issuance Of Capital Stock 139000000.0199000000.0222000000.0213000000.0
Issuance Of Debt 1621000000.052000000.01624000000.03322000000.0
Long Term Debt Issuance 1621000000.052000000.01624000000.03322000000.0
Long Term Debt Payments -1786000000.0-1584000000.0-1286000000.0-1636000000.0
Net Business Purchase And Sale -1143000000.0-1033000000.0-2997000000.0-1101000000.0
Net Common Stock Issuance -519000000.0-655000000.0-559000000.0-615000000.0
Net Foreign Currency Exchange Gain Loss20000000.09000000.013000000.018000000.0 
Net Income From Continuing Operations 489000000.02614000000.03101000000.02756000000.0
Net Intangibles Purchase And Sale-162000000.0    
Net Investment Purchase And Sale 1172000000.0-29000000.0-93000000.0-230000000.0
Net Issuance Payments Of Debt 53000000.0-1639000000.0292000000.02188000000.0
Net Long Term Debt Issuance -165000000.0-1532000000.0338000000.01686000000.0
Net Other Financing Charges -24000000.0-5000000.052000000.04000000.0
Net Other Investing Changes -62000000.040000000.036000000.0-36000000.0
Net PPEPurchase And Sale -1013000000.0-1254000000.0-1832000000.0-1890000000.0
Net Short Term Debt Issuance 218000000.0-107000000.0-46000000.0502000000.0
Operating Cash Flow 4711000000.04439000000.05711000000.06035000000.0
Other Cash Adjustment Outside Changein Cash -19000000.017000000.0-12000000.0-39000000.0
Other Non Cash Items 9000000.046000000.039000000.0114000000.0
Purchase Of Business -1143000000.0-1033000000.0-3413000000.0-1101000000.0
Purchase Of Intangibles-162000000.0    
Purchase Of Investment -1217000000.0-33000000.0-99000000.0-233000000.0
Purchase Of PPE -1236000000.0-1461000000.0-1921000000.0-1971000000.0
Repayment Of Debt -1786000000.0-1584000000.0-1286000000.0-1636000000.0
Repurchase Of Capital Stock -658000000.0-854000000.0-781000000.0-828000000.0
Sale Of Business267000000.0  416000000.0 
Sale Of Investment 2389000000.04000000.06000000.03000000.0
Sale Of PPE 223000000.0207000000.089000000.081000000.0
Stock Based Compensation31000000.046000000.0   
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.