Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	26.900	26.900	26.700	26.800	24.670	3,702
2023-04-04	26.600	26.700	26.500	26.600	24.486	719
2023-04-03	26.500	26.600	26.300	26.600	24.486	4,866
2023-03-31	26.400	26.800	26.400	26.400	24.302	1,617
2023-03-30	26.400	26.800	26.200	26.300	24.209	1,620
2023-03-29	26.500	26.500	26.000	26.200	24.117	1,689
2023-03-28	26.000	26.200	26.000	26.200	24.117	995
2023-03-27	26.000	26.000	25.900	26.000	23.933	1,609
2023-03-24	26.000	26.000	25.800	25.800	23.749	95
2023-03-23	25.900	26.100	25.800	25.900	23.841	1,077
2023-03-22	25.700	26.100	25.700	25.800	23.749	7,666
2023-03-21	25.900	25.900	25.500	25.700	23.657	1,118
2023-03-20	25.500	25.900	25.400	25.700	23.657	2,585
2023-03-17	26.100	26.100	25.600	25.600	23.565	774
2023-03-16	25.600	26.500	25.300	26.300	24.209	2,573
2023-03-15	25.600	26.200	25.300	25.300	23.289	6,219
2023-03-14	25.800	25.900	25.200	25.300	23.289	4,134
2023-03-13	25.700	26.000	25.500	25.600	23.565	6,775
2023-03-10	26.600	26.600	25.700	25.800	23.749	5,564
2023-03-09	26.200	26.800	26.200	26.700	24.578	4,099
2023-03-08	25.800	26.200	25.800	26.200	24.117	3,801
2023-03-07	25.600	25.800	25.600	25.600	23.565	1,010
2023-03-06	26.100	26.100	25.600	25.600	23.565	4,369
2023-03-03	25.800	26.000	25.800	25.900	23.841	597
2023-03-02	25.700	25.800	25.500	25.800	23.749	1,374
2023-03-01	25.500	25.800	25.500	25.700	23.657	1,909
2023-02-28	25.800	25.800	25.500	25.500	23.473	1,063
2023-02-27	26.000	26.000	25.700	25.700	23.657	15,159
2023-02-24	25.200	26.100	25.100	26.100	24.025	8,896
2023-02-23	25.400	25.500	25.300	25.300	23.289	5,233
2023-02-22	25.400	25.600	25.200	25.200	23.197	6,663
2023-02-21	25.400	25.600	25.300	25.600	23.565	2,689
2023-02-20	25.300	25.500	25.300	25.500	23.473	927
2023-02-17	24.900	25.300	24.900	25.300	23.289	7,006
2023-02-16	25.000	25.300	25.000	25.300	23.289	10,495
2023-02-15	25.000	25.300	24.800	25.000	23.013	1,765
2023-02-14	25.100	25.100	24.800	24.800	22.829	321
2023-02-13	25.300	25.300	25.000	25.000	23.013	14,774
2023-02-10	24.900	25.300	24.800	25.200	23.197	1,160
2023-02-09	24.900	25.300	24.900	25.100	23.105	2,523
2023-02-08	24.800	24.800	24.400	24.600	22.645	5,160
2023-02-07	24.500	24.700	24.500	24.700	22.737	1,908
2023-02-06	24.500	24.800	24.400	24.700	22.737	3,955
2023-02-03	24.700	24.900	24.500	24.600	22.645	3,091
2023-02-02	24.900	24.900	24.500	24.900	22.921	4,936
2023-02-01	24.600	24.900	24.500	24.900	22.921	1,708
2023-01-31	24.600	24.800	24.500	24.600	22.645	650
2023-01-30	24.700	25.000	24.500	24.600	22.645	4,178
2023-01-27	24.800	25.000	24.700	24.900	22.921	973
2023-01-26	24.800	24.900	24.600	24.900	22.921	731
2023-01-25	25.000	25.000	24.600	24.700	22.737	4,303
2023-01-24	24.900	24.900	24.800	24.900	22.921	2,016
2023-01-23	24.800	25.000	24.700	24.900	22.921	3,823
2023-01-20	24.900	24.900	24.600	24.600	22.645	1,690
2023-01-19	24.900	25.000	24.700	24.900	22.921	753
2023-01-18	24.700	25.000	24.600	24.700	22.737	5,316
2023-01-17	24.800	24.800	24.500	24.500	22.553	2,258
2023-01-16	24.800	25.100	24.500	25.000	23.013	7,610
2023-01-13	24.500	24.600	24.200	24.300	22.368	1,558
2023-01-12	24.300	25.400	24.200	24.700	22.737	6,621

← NewerPage 16 of 22 · 1,280 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.