Saint Jean Groupe S.A. | Small-cap | Consumer Defensive

Saint Jean Groupe Historical Price Chart

Saint Jean Groupe Historical Price Data

DateCloseChange %OpenHighLowVolume
Oct 6, 2025€19.800.00%€19.80€19.80€19.807.1K
Oct 3, 2025€19.800.00%€19.80€19.80€19.80524
Oct 2, 2025€19.80+3.12%€19.80€19.80€19.801.5K
Oct 1, 2025€19.200.00%€19.20€19.20€19.20N/A
Sep 30, 2025€19.200.00%€19.20€19.20€19.20N/A
Sep 29, 2025€19.200.00%€19.20€19.20€19.2036
Sep 26, 2025€19.200.00%€19.20€19.20€19.20193
Sep 25, 2025€19.200.00%€19.20€19.20€19.202
Sep 24, 2025€19.200.00%€19.20€19.20€19.20N/A
Sep 23, 2025€19.200.00%€19.20€19.20€19.20N/A
Sep 22, 2025€19.20+2.13%€19.20€19.20€19.201
Sep 19, 2025€18.800.00%€18.80€18.80€18.80N/A
Sep 18, 2025€18.80-1.05%€18.80€18.80€18.80150
Sep 17, 2025€19.000.00%€19.00€19.00€19.00N/A
Sep 16, 2025€19.00-1.55%€19.00€19.00€19.001.8K
Sep 15, 2025€19.300.00%€19.30€19.30€19.30N/A
Sep 12, 2025€19.300.00%€19.30€19.30€19.30N/A
Sep 11, 2025€19.300.00%€19.30€19.30€19.30N/A
Sep 10, 2025€19.300.00%€19.30€19.30€19.30N/A
Sep 9, 2025€19.300.00%€19.30€19.30€19.305
Sep 8, 2025€19.300.00%€19.30€19.30€19.30N/A
Sep 5, 2025€19.300.00%€19.30€19.30€19.30200
Sep 4, 2025€19.30+4.89%€19.30€19.30€19.301
Sep 3, 2025€18.40+0.55%€18.40€18.40€18.4050
Sep 2, 2025€18.30-5.67%€18.50€18.50€18.3077
Sep 1, 2025€19.400.00%€19.40€19.40€19.40N/A
Aug 29, 2025€19.400.00%€19.40€19.40€19.40N/A
Aug 28, 2025€19.400.00%€19.40€19.40€19.4010
Aug 27, 2025€19.40+6.01%€18.30€19.40€18.3034
Aug 26, 2025€18.30-3.17%€18.30€18.30€18.3050
Aug 25, 2025€18.90-3.57%€18.90€18.90€18.90100
Aug 22, 2025€19.600.00%€19.60€19.60€19.60N/A
Aug 21, 2025€19.600.00%€19.60€19.60€19.60N/A
Aug 20, 2025€19.600.00%€19.60€19.60€19.6010
Aug 19, 2025€19.60+3.70%€19.60€19.60€19.60100
Aug 18, 2025€18.90-1.05%€18.90€18.90€18.90600
Aug 15, 2025€19.100.00%€19.10€19.10€19.1025
Aug 14, 2025€19.100.00%€19.10€19.10€19.10N/A
Aug 13, 2025€19.100.00%€19.10€19.10€19.10N/A
Aug 12, 2025€19.100.00%€19.10€19.10€19.10N/A
Aug 11, 2025€19.100.00%€19.10€19.10€19.10N/A
Aug 8, 2025€19.100.00%€19.10€19.10€19.10N/A
Aug 7, 2025€19.100.00%€19.10€19.10€19.10N/A
Aug 6, 2025€19.100.00%€19.10€19.10€19.10N/A
Aug 5, 2025€19.100.00%€19.10€19.10€19.10N/A
Aug 4, 2025€19.10-0.52%€19.20€19.20€19.10334
Aug 1, 2025€19.20-3.03%€19.30€19.30€19.20448
Jul 31, 2025€19.800.00%€19.80€19.80€19.806
Jul 30, 2025€19.800.00%€19.80€19.80€19.8010
Jul 29, 2025€19.800.00%€19.80€19.80€19.80N/A
Jul 28, 2025€19.80+1.54%€19.30€19.80€19.30151
Jul 25, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 24, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 23, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 22, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 21, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 18, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 17, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 16, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 15, 2025€19.500.00%€19.50€19.50€19.50N/A
DateCloseChange %OpenHighLowVolume
Oct 6, 2025€19.800.00%€19.80€19.80€19.807.1K
Sep 29, 2025€19.80+3.12%€19.20€19.80€19.202.0K
Sep 22, 2025€19.20+2.13%€19.20€19.20€19.20196
Sep 15, 2025€18.80-2.59%€19.30€19.30€18.802.0K
Sep 8, 2025€19.300.00%€19.30€19.30€19.305
Sep 1, 2025€19.30-0.52%€19.40€19.40€18.30328
Aug 25, 2025€19.40-1.02%€18.90€19.40€18.30194
Aug 18, 2025€19.60+2.62%€18.90€19.60€18.90710
Aug 11, 2025€19.100.00%€19.10€19.10€19.1025
Aug 4, 2025€19.10-0.52%€19.20€19.20€19.10334
Jul 28, 2025€19.20-1.54%€19.30€19.80€19.20615
Jul 21, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 14, 2025€19.500.00%€19.50€19.50€19.50N/A
Jul 7, 2025€19.50+1.04%€19.30€19.50€19.30108
Jun 30, 2025€19.30-1.03%€19.80€19.80€19.30150
Jun 23, 2025€19.50-0.51%€19.80€19.80€19.50959
Jun 16, 2025€19.60+3.70%€18.90€19.60€18.90350
Jun 9, 2025€18.90-4.55%€19.80€19.80€18.90425
Jun 2, 2025€19.80+1.02%€18.90€19.80€18.90380
May 26, 2025€19.600.00%€19.60€19.90€19.60699
May 19, 2025€19.60-0.51%€19.70€19.70€19.601.5K
May 12, 2025€19.70-2.48%€19.70€20.00€19.701.2K
May 5, 2025€20.200.00%€20.20€20.20€20.20N/A
Apr 28, 2025€20.200.00%€20.20€20.20€20.2015
Apr 21, 2025€20.200.00%€19.70€20.20€19.70156
Apr 14, 2025€20.20-0.98%€19.80€20.40€19.8071
Apr 7, 2025€20.400.00%€20.00€20.40€20.0075
Mar 31, 2025€20.40-1.92%€20.80€20.80€19.70286
Mar 24, 2025€20.800.00%€20.80€20.80€20.80N/A
Mar 17, 2025€20.80+4.00%€20.00€20.80€20.00130
Mar 10, 2025€20.00+1.52%€19.70€20.00€19.70402
Mar 3, 2025€19.70-3.43%€20.40€20.40€19.70900
Feb 24, 2025€20.40+3.03%€19.70€20.40€19.70782
Feb 17, 2025€19.80-2.94%€19.80€20.40€19.70215
Feb 10, 2025€20.40+3.03%€20.00€20.40€19.80442
Feb 3, 2025€19.80-3.88%€20.60€20.60€19.80496
Jan 27, 2025€20.60+3.52%€20.80€20.80€20.60115
Jan 20, 2025€19.90-5.24%€21.00€21.00€19.9094
Jan 13, 2025€21.00+0.96%€20.80€21.00€19.801.7K
Jan 6, 2025€20.80+5.58%€19.70€20.80€19.7011
Dec 30, 2024€19.70-4.37%€19.70€20.60€19.70152
Dec 23, 2024€20.60+3.00%€20.00€20.60€19.70465
Dec 16, 2024€20.000.00%€20.00€20.00€20.009
Dec 9, 2024€20.00+1.52%€19.70€20.00€19.704.0K
Dec 2, 2024€19.700.00%€19.70€19.70€19.70N/A
Nov 25, 2024€19.70-1.50%€20.00€20.00€19.70662
Nov 18, 2024€20.00+1.52%€19.70€20.00€18.90848
Nov 11, 2024€19.70+0.51%€19.60€19.80€19.60213
Nov 4, 2024€19.600.00%€19.60€19.60€19.20369
Oct 28, 2024€19.600.00%€19.60€19.60€19.6013
Oct 21, 2024€19.60-0.51%€19.70€19.70€19.00399
Oct 14, 2024€19.70-0.51%€19.80€19.80€18.90595
Oct 7, 2024€19.800.00%€19.80€19.80€19.206.9K
Sep 30, 2024€19.800.00%€19.80€19.80€19.306.3K
Sep 23, 2024€19.80-1.98%€19.10€20.00€19.10555
Sep 16, 2024€20.20+1.00%€20.00€20.20€20.00103
Sep 9, 2024€20.000.00%€19.40€20.20€19.402.4K
Sep 2, 2024€20.00-0.99%€20.20€20.20€19.40656
Aug 26, 2024€20.200.00%€20.20€20.20€20.20N/A
Aug 19, 2024€20.200.00%€19.90€20.20€19.50517
DateCloseChange %OpenHighLowVolume
Oct 1, 2025€19.80+3.12%€19.20€19.80€19.209.1K
Sep 1, 2025€19.20-1.03%€19.40€19.40€18.302.5K
Aug 1, 2025€19.40-2.02%€19.30€19.60€18.301.7K
Jul 1, 2025€19.800.00%€19.50€19.80€19.30417
Jun 1, 2025€19.80+1.02%€18.90€19.80€18.902.1K
May 1, 2025€19.60-2.97%€20.20€20.20€19.603.4K
Apr 1, 2025€20.20-2.88%€19.70€20.40€19.70588
Mar 1, 2025€20.80+1.96%€20.40€20.80€19.701.4K
Feb 1, 2025€20.40-0.97%€20.60€20.60€19.701.9K
Jan 1, 2025€20.600.00%€20.60€21.00€19.702.0K
Dec 1, 2024€20.60+4.57%€19.70€20.60€19.704.5K
Nov 1, 2024€19.70+0.51%€19.60€20.00€18.902.1K
Oct 1, 2024€19.60-1.01%€19.30€19.80€18.9014.1K
Sep 1, 2024€19.80-1.98%€20.20€20.20€19.103.7K
Aug 1, 2024€20.20+1.00%€20.00€20.20€19.003.2K
Jul 1, 2024€20.00+5.26%€19.20€20.40€18.70499
Jun 1, 2024€19.00-7.77%€20.20€20.80€19.005.0K
May 1, 2024€20.60-2.83%€21.20€21.20€20.201.4K
Apr 1, 2024€21.20+8.16%€19.80€21.20€19.805.2K
Mar 1, 2024€19.60+2.62%€19.10€19.60€18.101.7K
Feb 1, 2024€19.10-3.05%€19.70€19.70€19.001.8K
Jan 1, 2024€19.70-5.29%€21.00€21.00€19.104.9K
Dec 1, 2023€20.80+4.52%€20.60€20.80€18.60119.8K
Nov 1, 2023€19.90-7.01%€21.40€21.40€19.90767
Oct 1, 2023€21.40+3.88%€21.60€21.60€20.8048.7K
Sep 1, 2023€20.60-6.36%€20.80€21.80€20.00489
Aug 1, 2023€22.00+1.85%€20.00€22.00€18.702.6K
Jul 1, 2023€21.60+10.77%€19.10€22.40€19.006.5K
Jun 1, 2023€19.50+4.84%€18.60€19.80€18.003.8K
May 1, 2023€18.60+3.33%€17.90€19.00€17.801.3K
Apr 1, 2023€18.00+2.86%€17.50€19.00€16.9010.9K
Mar 1, 2023€17.50-1.69%€17.60€18.40€17.002.6K
Feb 1, 2023€17.80-4.30%€18.60€18.80€17.808.2K
Jan 1, 2023€18.60-1.06%€19.00€19.00€18.203.3K
Dec 1, 2022€18.80-3.59%€17.80€19.60€17.802.4K
Nov 1, 2022€19.50-1.02%€18.20€19.70€17.30514
Oct 1, 2022€19.70+9.44%€18.00€19.70€17.101.8K
Sep 1, 2022€18.00-12.62%€20.40€22.00€18.003.0K
Aug 1, 2022€20.60+3.00%€20.20€21.00€20.001.5K
Jul 1, 2022€20.00+3.63%€19.30€20.00€19.3013.6K
Jun 1, 2022€19.30+2.66%€18.80€19.90€18.0043.2K
May 1, 2022€18.800.00%€20.00€20.00€17.209.5K
Apr 1, 2022€18.80-1.05%€19.00€19.90€18.8013.7K
Mar 1, 2022€19.00-5.00%€19.40€20.00€18.809.8K
Feb 1, 2022€20.00-8.26%€23.40€23.40€20.005.1K
Jan 1, 2022€21.80-5.22%€20.80€24.40€20.808.6K
Dec 1, 2021€23.00-6.50%€24.00€24.00€21.201.4K
Nov 1, 2021€24.60-0.81%€24.00€25.20€23.201.8K
Oct 1, 2021€24.80+0.81%€24.60€24.80€22.801.9K
Sep 1, 2021€24.60+7.89%€22.80€25.00€22.804.2K
Aug 1, 2021€22.80-5.00%€23.40€24.00€22.801.3K
Jul 1, 2021€24.00-2.44%€24.40€24.40€23.001.3K
Jun 1, 2021€24.60-7.52%€26.80€26.80€23.006.0K
May 1, 2021€26.60-2.92%€27.00€27.00€25.201.7K
Apr 1, 2021€27.40+1.48%€26.40€29.00€25.602.6K
Mar 1, 2021€27.00-5.59%€29.40€29.40€26.602.1K
Feb 1, 2021€28.60+5.15%€27.00€28.80€27.00618
Jan 1, 2021€27.20-2.16%€28.80€30.60€27.202.3K
Dec 1, 2020€27.80+1.46%€27.00€28.00€26.403.1K
Nov 1, 2020€27.40-0.72%€26.80€27.60€26.001.4K
DateCloseChange %OpenHighLowVolume
2025€19.80-3.88%€20.60€21.00€18.3025.3K
2024€20.60-0.96%€21.00€21.20€18.1048.1K
2023€20.80+10.64%€19.00€22.40€16.90209.0K
2022€18.80-18.26%€20.80€24.40€17.10112.6K
2021€23.00-17.27%€28.80€30.60€21.2027.3K
2020€27.80+18.80%€23.40€28.40€19.0045.2K
2019€23.40+8.33%€21.60€24.80€21.0050.3K
2018€21.60-13.22%€24.89€26.00€19.7062.9K
2017€24.89+41.50%€17.20€25.00€17.00107.3K
2016€17.59+34.27%€13.05€17.85€12.81290.9K
2015€13.10-10.70%€14.67€16.13€13.10134.0K
2014€14.67+22.05%€12.79€15.00€12.0892.7K
2013€12.02-4.22%€12.38€13.77€11.48167.6K
2012€12.55-6.34%€13.40€14.10€11.3069.7K
2011€13.40+5.51%€12.95€14.40€11.7859.9K
2010€12.70+7.17%€11.85€13.10€10.41266.6K
2009€11.85+7.73%€11.00€12.49€10.0083.9K
2008€11.00-15.38%€13.00€13.79€9.4590.1K
2007€13.00+4.84%€12.40€14.99€11.55317.2K
2006€12.40+3.94%€12.20€12.40€11.46153.3K
2005€11.93+5.11%€12.00€12.75€11.20126.3K
2004€11.35+6.07%€10.70€12.53€10.16116.9K
2003€10.70+1.90%€10.50€11.00€8.90114.6K
2002€10.50+0.19%€10.48€11.64€9.60160.9K
2001€10.48-24.06%€14.00€14.50€9.20159.0K
2000€13.800.00%€9.50€18.00€9.00235.1K

How Saint Jean Groupe Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Saint Jean Groupe Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Saint Jean Groupe0.00%0.51%-26.67%40.53%51.15%51.15%
Danone S.A14.28%54.41%31.72%26.25%66.77%79.27%
L.D.C. S.A29.50%94.38%80.36%109.89%412.82%391.80%
Fleury Michon S.A-2.40%24.49%0.41%-62.28%-25.97%-25.97%
Smart Good Things-12.50%-97.66%-97.11%-97.11%-97.11%-97.11%
Groupe Carnivor S.A-6.50%-57.35%23.84%28.97%-6.50%-6.50%
CAC 40 | Market7.16%37.75%63.37%71.90%114.75%78.45%

Calculate Your Saint Jean Groupe Investment Returns

Long-Term Investment Performance Analysis

Saint Jean Groupe stock price in Oct 2015 was €14.00, A €1,000.00 lump sum investment in Saint Jean Groupe made 10 years ago would be worth approximately €1,498.57 today, representing a positive return of 49.86%. This translates to an annualized return (CAGR) of 4.13%. During this period, Saint Jean Groupe paid out €1.18 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Oct 2015 - Oct 2025)

Initial Investment €1,000.00
Current Value €1,498.57
Total Return 49.86%
Annual Return (CAGR) 4.13%
Total Dividends €84.29
Shares Owned 71.4

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Saint Jean Groupe has delivered a total return of 0.0%.

  • 52-Week High reached EUR21.00 on May 29, 2024.
  • 52-Week Low touched EUR18.30 on September 2, 2025.
  • Current Price trading at EUR19.80 as of October 7, 2025.

Over the past 5 years, investing EUR10,000.00 in Saint Jean Groupe (sabe) would have grown to approximately EUR7,333.00 as of October 7, 2025, representing a total return of -26.7%.

This represents a compound annual growth rate (CAGR) of -6.0% over the 5-year period.

Saint Jean Groupe (sabe) has delivered an annualized return of 3.5% over the past 10 years.

To illustrate: EUR10,000.00 invested in Saint Jean Groupe would have grown to EUR14,053.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Saint Jean Groupe (sabe) has achieved its strongest performance over the 10 years period, delivering a total return of 40.5%.

Saint Jean Groupe (sabe) shows the following performance across different time periods:

Positive Returns: 3 years (+0.5%), 10 years (+40.5%)

Negative Returns: 12 months (0.0%), 5 years (-26.7%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.