Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 11.000 | 11.200 | 10.700 | 11.200 | 11.200 | 2,882 |
| 2026-10-15 | 11.000 | 11.200 | 10.500 | 10.900 | 10.900 | 6,636 |
| 2026-10-14 | 12.800 | 12.800 | 11.000 | 11.200 | 11.200 | 13,242 |
| 2026-10-13 | 12.800 | 12.800 | 12.700 | 12.800 | 12.800 | 215 |
| 2026-10-12 | 13.000 | 13.000 | 12.800 | 12.800 | 12.800 | 875 |
| 2026-10-09 | 13.000 | 13.100 | 12.800 | 13.000 | 13.000 | 1,170 |
| 2026-10-08 | 13.000 | 13.000 | 12.800 | 12.800 | 12.800 | 393 |
| 2026-10-07 | 12.900 | 13.200 | 12.600 | 13.100 | 13.100 | 4,188 |
| 2026-10-06 | 12.900 | 12.900 | 12.400 | 12.900 | 12.900 | 4,778 |
| 2026-10-05 | 14.500 | 14.600 | 12.800 | 13.000 | 13.000 | 12,021 |
| 2026-10-02 | 14.700 | 14.700 | 14.100 | 14.500 | 14.500 | 3,675 |
| 2026-10-01 | 16.000 | 16.400 | 15.000 | 15.300 | 15.300 | 2,650 |
| 2026-09-30 | 15.200 | 16.300 | 15.000 | 16.300 | 16.300 | 15,610 |
| 2026-09-29 | 14.800 | 15.300 | 14.600 | 15.100 | 15.100 | 6,764 |
| 2026-09-28 | 14.300 | 14.800 | 14.300 | 14.500 | 14.500 | 5,476 |
| 2026-09-25 | 13.700 | 14.200 | 13.700 | 14.200 | 14.200 | 1,851 |
| 2026-09-24 | 13.500 | 14.200 | 13.500 | 13.700 | 13.700 | 8,375 |
| 2026-09-23 | 13.300 | 13.600 | 13.200 | 13.400 | 13.400 | 2,678 |
| 2026-09-22 | 13.200 | 13.300 | 13.000 | 13.200 | 13.200 | 3,562 |
| 2026-09-21 | 13.000 | 13.400 | 13.000 | 13.100 | 13.100 | 672 |
| 2026-09-18 | 12.800 | 13.000 | 12.500 | 13.000 | 13.000 | 3,304 |
Page 1 of 1 · 21 trading days
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.