GFT Technologies SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	45.700	46.000	44.700	45.600	41.745	65,047
2022-02-02	45.800	47.100	45.400	46.000	42.111	117,968
2022-02-01	44.050	45.550	43.950	45.550	41.699	94,484
2022-01-31	42.350	44.150	42.350	43.800	40.097	123,723
2022-01-28	41.150	41.900	40.250	41.900	38.358	99,633
2022-01-27	40.000	41.700	39.600	41.450	37.946	89,463
2022-01-26	39.500	42.250	39.500	41.600	38.083	105,287
2022-01-25	38.750	40.250	38.150	39.500	36.161	164,145
2022-01-24	40.850	41.750	37.750	38.350	35.108	242,330
2022-01-21	42.000	42.000	40.150	41.500	37.992	111,244
2022-01-20	40.350	42.850	40.050	42.850	39.228	101,061
2022-01-19	39.350	41.350	38.950	40.550	37.122	95,228
2022-01-18	40.300	40.500	38.900	40.100	36.710	77,791
2022-01-17	39.050	40.750	38.350	40.400	36.985	70,008
2022-01-14	38.650	39.950	38.150	38.700	35.428	94,088
2022-01-13	40.700	41.100	40.000	40.350	36.939	68,387
2022-01-12	40.050	41.750	39.250	41.000	37.534	99,917
2022-01-11	38.700	40.450	38.550	39.400	36.069	121,589
2022-01-10	40.650	40.750	37.650	38.100	34.879	216,804
2022-01-07	41.250	41.250	40.350	40.600	37.168	89,783
2022-01-06	41.200	41.500	40.050	41.100	37.626	105,082
2022-01-05	44.400	44.600	41.750	42.650	39.045	125,290
2022-01-04	46.950	47.000	44.500	44.600	40.830	121,461
2022-01-03	47.300	47.500	45.700	46.750	42.798	153,682
2021-12-30	45.200	46.150	44.900	46.150	42.249	35,203
2021-12-29	45.900	46.250	44.700	45.200	41.379	58,231
2021-12-28	46.200	47.300	45.750	45.800	41.928	83,119
2021-12-27	43.650	46.000	43.650	46.000	42.111	70,665
2021-12-23	44.200	44.250	43.250	43.600	39.914	47,623
2021-12-22	42.650	44.200	42.500	44.200	40.463	91,298
2021-12-21	42.900	43.700	41.950	42.350	38.770	62,294
2021-12-20	41.200	42.700	40.500	42.600	38.999	79,970
2021-12-17	41.350	42.200	41.150	42.200	38.633	124,745
2021-12-16	43.300	44.050	41.400	41.550	38.037	125,771
2021-12-15	41.000	41.850	40.800	41.700	38.175	36,783
2021-12-14	42.550	42.900	40.900	41.100	37.626	70,576
2021-12-13	43.350	44.150	42.600	42.600	38.999	45,888
2021-12-10	44.400	44.400	42.700	43.150	39.502	86,414
2021-12-09	43.700	44.900	43.350	44.900	41.104	121,494
2021-12-08	42.700	44.200	41.950	43.650	39.960	151,354
2021-12-07	40.150	43.100	40.100	43.000	39.365	167,539
2021-12-06	38.950	40.150	38.700	39.600	36.252	91,713
2021-12-03	39.500	39.850	38.200	38.300	35.062	89,112
2021-12-02	39.950	40.000	38.200	39.250	35.932	197,649
2021-12-01	39.000	40.850	38.150	40.550	37.122	136,664
2021-11-30	37.500	39.200	37.500	38.200	34.971	649,874
2021-11-29	37.050	38.850	37.050	38.150	34.925	96,210
2021-11-26	36.500	37.550	35.300	36.500	33.414	127,231
2021-11-25	37.400	38.750	37.400	38.350	35.108	77,257
2021-11-24	38.250	38.800	36.400	37.500	34.330	138,628
2021-11-23	38.200	38.800	37.750	38.250	35.016	79,184
2021-11-22	39.550	39.950	38.600	38.600	35.337	58,474
2021-11-19	38.150	39.800	37.850	39.500	36.161	81,533
2021-11-18	39.900	39.900	38.450	38.550	35.291	71,071
2021-11-17	39.750	40.250	39.550	39.650	36.298	33,796
2021-11-16	39.850	40.300	39.150	39.800	36.435	45,116
2021-11-15	40.000	40.400	39.600	40.000	36.619	72,782
2021-11-12	40.100	40.750	39.500	40.150	36.756	84,516
2021-11-11	40.550	41.350	38.200	39.950	36.573	89,210
2021-11-10	40.100	40.400	39.250	40.150	36.756	74,826

← NewerPage 21 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5000 EUR
2025-06-06	0.5000 EUR
2024-06-21	0.5000 EUR
2023-06-23	0.4500 EUR
2022-06-02	0.3500 EUR
2021-06-11	0.2000 EUR
2020-06-25	0.2000 EUR
2019-06-05	0.3000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.