Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	22.700	22.700	22.700	22.700	21.756	48
2023-09-21	22.700	22.900	22.600	22.600	21.660	2,643
2023-09-20	22.800	22.800	22.800	22.800	21.851	372
2023-09-19	22.900	22.900	22.800	22.800	21.851	1,952
2023-09-18	23.300	23.300	22.900	22.900	21.947	1,467
2023-09-15	23.400	23.400	23.000	23.000	22.043	1,933
2023-09-14	23.400	23.400	23.100	23.100	22.139	2,262
2023-09-13	23.100	23.100	22.900	23.000	22.043	2,298
2023-09-12	23.900	23.900	23.100	23.100	22.139	2,470
2023-09-11	24.000	24.200	23.900	24.000	23.001	4,704
2023-09-08	23.700	24.100	23.600	23.800	22.810	3,480
2023-09-07	23.600	23.600	23.500	23.600	22.618	382
2023-09-06	23.700	23.800	23.400	23.800	22.810	81
2023-09-05	23.600	23.600	23.200	23.200	22.235	463
2023-09-04	23.300	24.000	23.300	23.800	22.810	1,493
2023-09-01	23.000	23.000	22.800	22.900	21.947	5,083
2023-08-31	22.800	23.000	22.700	22.800	21.851	5,869
2023-08-30	22.600	23.000	22.600	22.700	21.756	3,745
2023-08-29	22.900	23.200	22.600	22.600	21.660	5,810
2023-08-28	22.400	22.800	21.900	22.400	21.468	10,184
2023-08-25	21.900	22.600	21.900	22.300	21.372	1,967
2023-08-24	22.000	22.400	22.000	22.000	21.085	707
2023-08-23	21.600	22.300	21.500	22.200	21.276	3,544
2023-08-22	21.600	21.700	21.100	21.300	20.414	4,061
2023-08-21	22.600	22.600	21.100	21.500	20.605	58,049
2023-08-18	22.600	22.600	22.200	22.300	21.372	4,502
2023-08-17	22.800	23.200	22.600	22.600	21.660	1,638
2023-08-16	22.800	23.400	22.800	23.000	22.043	7,058
2023-08-15	23.000	23.000	22.700	22.800	21.851	6,005
2023-08-14	22.700	23.100	22.500	23.000	22.043	4,108
2023-08-11	22.500	23.400	22.400	22.800	21.851	6,160
2023-08-10	23.000	23.300	23.000	23.000	22.043	2,008
2023-08-09	22.600	22.900	22.500	22.900	21.947	2,552
2023-08-08	22.400	22.800	22.300	22.600	21.660	3,497
2023-08-07	22.700	22.700	22.100	22.600	21.660	4,395
2023-08-04	22.300	22.700	22.300	22.600	21.660	1,809
2023-08-03	22.600	22.600	22.400	22.500	21.564	264
2023-08-02	22.600	22.700	22.300	22.700	21.756	259
2023-08-01	22.300	22.700	22.300	22.700	21.756	914
2023-07-31	22.700	22.700	22.100	22.700	21.756	5,931
2023-07-28	22.900	22.900	22.400	22.600	21.660	2,599
2023-07-27	22.600	24.000	22.600	23.000	22.043	9,082
2023-07-26	23.000	23.000	22.600	23.000	22.043	951
2023-07-25	22.800	23.100	22.800	23.100	22.139	423
2023-07-24	23.000	23.200	22.700	23.000	22.043	1,551
2023-07-21	23.000	23.100	22.600	23.100	22.139	3,013
2023-07-20	23.000	23.000	22.900	23.000	22.043	1,918
2023-07-19	22.600	23.200	22.300	23.200	22.235	8,107
2023-07-18	22.800	22.800	22.400	22.600	21.660	2,666
2023-07-17	23.800	23.800	22.500	22.500	21.564	5,614
2023-07-14	24.000	24.100	23.400	23.400	22.426	2,400
2023-07-13	23.500	24.000	23.100	23.900	22.906	2,133
2023-07-12	23.100	23.700	23.100	23.700	22.714	792
2023-07-11	23.300	23.500	23.000	23.500	22.522	1,612
2023-07-10	23.200	23.700	22.500	23.200	22.235	4,229
2023-07-07	23.700	23.700	23.300	23.300	22.331	209
2023-07-06	23.900	23.900	23.000	23.500	22.522	6,582
2023-07-05	23.900	24.300	23.900	24.300	23.289	537
2023-07-04	24.500	24.500	23.900	23.900	22.906	870
2023-07-03	24.800	24.800	24.300	24.500	23.481	1,151

← NewerPage 14 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-25	0.2000 EUR
2025-06-26	0.1000 EUR
2024-05-30	0.4000 EUR
2023-06-13	1.0000 EUR
2022-08-25	0.9800 EUR
2020-06-19	0.2300 EUR
2019-08-30	0.9000 EUR

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