Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.850 | 5.850 | 5.700 | 5.750 | 5.750 | 1,300 |
| 2025-02-12 | 5.800 | 5.900 | 5.800 | 5.800 | 5.800 | 693 |
| 2025-02-11 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 100 |
| 2025-02-10 | 5.850 | 6.000 | 5.850 | 5.900 | 5.900 | 80 |
| 2025-02-07 | 6.050 | 6.050 | 5.850 | 6.000 | 6.000 | 4,810 |
| 2025-02-06 | 6.850 | 6.900 | 5.950 | 6.050 | 6.050 | 3,269 |
| 2025-02-05 | 7.100 | 7.100 | 6.950 | 6.950 | 6.950 | 4,814 |
| 2025-02-04 | 7.450 | 7.550 | 7.100 | 7.100 | 7.100 | 7,113 |
| 2025-02-03 | 5.600 | 7.300 | 5.600 | 7.300 | 7.300 | 5,627 |
| 2025-01-31 | 5.650 | 5.650 | 5.400 | 5.400 | 5.400 | 68 |
| 2025-01-30 | 5.600 | 5.750 | 5.500 | 5.650 | 5.650 | 3,676 |
| 2025-01-29 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 404 |
| 2025-01-28 | 5.650 | 5.850 | 5.650 | 5.700 | 5.700 | 2,273 |
| 2025-01-27 | 5.450 | 5.650 | 5.450 | 5.650 | 5.650 | 2,065 |
| 2025-01-24 | 5.700 | 5.700 | 5.450 | 5.500 | 5.500 | 2,546 |
| 2025-01-23 | 5.650 | 5.850 | 5.500 | 5.800 | 5.800 | 7,272 |
| 2025-01-22 | 5.750 | 5.750 | 5.600 | 5.600 | 5.600 | 1,894 |
| 2025-01-21 | 5.900 | 5.900 | 5.750 | 5.800 | 5.800 | 320 |
| 2025-01-20 | 5.800 | 5.850 | 5.700 | 5.700 | 5.700 | 2,017 |
| 2025-01-17 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 1,904 |
| 2025-01-16 | 5.500 | 5.600 | 5.500 | 5.550 | 5.550 | 1,479 |
| 2025-01-15 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 59 |
| 2025-01-14 | 5.400 | 5.500 | 5.200 | 5.450 | 5.450 | 3,122 |
| 2025-01-13 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 203 |
| 2025-01-10 | 5.400 | 5.400 | 5.200 | 5.300 | 5.300 | 2,182 |
| 2025-01-09 | 5.150 | 5.400 | 5.050 | 5.400 | 5.400 | 2,973 |
| 2025-01-08 | 5.100 | 5.150 | 5.100 | 5.150 | 5.150 | 2,537 |
| 2025-01-07 | 5.100 | 5.100 | 4.900 | 5.050 | 5.050 | 664 |
| 2025-01-06 | 4.920 | 4.980 | 4.900 | 4.980 | 4.980 | 413 |
| 2025-01-03 | 5.050 | 5.050 | 4.880 | 4.980 | 4.980 | 819 |
| 2025-01-02 | 4.820 | 5.200 | 4.800 | 5.000 | 5.000 | 1,439 |
| 2024-12-30 | 4.760 | 4.960 | 4.760 | 4.800 | 4.800 | 1,185 |
| 2024-12-27 | 4.740 | 4.860 | 4.640 | 4.780 | 4.780 | 1,910 |
| 2024-12-23 | 5.250 | 5.250 | 4.500 | 4.840 | 4.840 | 7,008 |
| 2024-12-20 | 4.800 | 5.400 | 4.780 | 5.200 | 5.200 | 10,704 |
| 2024-12-19 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 3,803 |
| 2024-12-18 | 5.050 | 5.100 | 5.000 | 5.050 | 5.050 | 1,425 |
| 2024-12-17 | 5.150 | 5.150 | 4.860 | 5.050 | 5.050 | 606 |
| 2024-12-16 | 4.980 | 5.200 | 4.980 | 5.150 | 5.150 | 4,026 |
| 2024-12-13 | 5.150 | 5.200 | 4.960 | 5.200 | 5.200 | 2,679 |
| 2024-12-12 | 5.050 | 5.100 | 4.880 | 5.050 | 5.050 | 838 |
| 2024-12-11 | 5.000 | 5.050 | 4.880 | 4.980 | 4.980 | 958 |
| 2024-12-10 | 5.050 | 5.050 | 4.860 | 4.940 | 4.940 | 219 |
| 2024-12-09 | 4.860 | 5.000 | 4.800 | 4.900 | 4.900 | 282 |
| 2024-12-06 | 5.000 | 5.050 | 4.960 | 5.050 | 5.050 | 2,274 |
| 2024-12-05 | 5.000 | 5.200 | 5.000 | 5.200 | 5.200 | 2,692 |
| 2024-12-04 | 4.980 | 5.200 | 4.820 | 5.200 | 5.200 | 2,515 |
| 2024-12-03 | 5.500 | 5.500 | 5.150 | 5.250 | 5.250 | 1,853 |
| 2024-12-02 | 5.550 | 5.700 | 5.500 | 5.550 | 5.550 | 402 |
| 2024-11-29 | 5.350 | 5.550 | 5.200 | 5.550 | 5.550 | 1,281 |
| 2024-11-27 | 5.200 | 5.350 | 5.150 | 5.300 | 5.300 | 5,208 |
| 2024-11-26 | 5.450 | 5.450 | 5.200 | 5.300 | 5.300 | 1,993 |
| 2024-11-25 | 5.200 | 5.450 | 5.050 | 5.400 | 5.400 | 2,344 |
| 2024-11-22 | 5.400 | 5.400 | 5.050 | 5.300 | 5.300 | 738 |
| 2024-11-21 | 5.150 | 5.450 | 5.000 | 5.400 | 5.400 | 3,055 |
| 2024-11-20 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 2,200 |
| 2024-11-19 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 1,420 |
| 2024-11-18 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 350 |
| 2024-11-15 | 5.950 | 6.200 | 5.750 | 6.150 | 6.150 | 1,544 |
| 2024-11-14 | 6.050 | 6.550 | 5.450 | 5.950 | 5.950 | 2,066 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.