Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-11	24.300	24.300	24.200	24.200	22.276	2,203
2023-01-10	24.200	24.200	24.200	24.200	22.276	42
2023-01-09	24.000	24.400	23.700	24.000	22.092	6,633
2023-01-06	24.600	24.600	23.800	23.900	22.000	3,110
2023-01-05	25.100	25.400	24.200	24.400	22.460	6,430
2023-01-04	25.000	25.100	25.000	25.000	23.013	859
2023-01-03	25.000	25.000	25.000	25.000	23.013	41
2023-01-02	24.300	24.900	24.300	24.900	22.921	1,674
2022-12-30	23.200	24.200	23.200	24.100	22.184	3,970
2022-12-29	22.900	23.200	22.900	23.000	21.172	2,556
2022-12-28	22.900	23.200	22.700	22.700	20.896	2,881
2022-12-27	23.200	23.600	22.600	22.700	20.896	6,566
2022-12-23	23.200	23.200	23.000	23.000	21.172	2,413
2022-12-22	23.600	23.700	23.200	23.200	21.356	2,107
2022-12-21	22.900	23.500	22.900	23.500	21.632	3,727
2022-12-20	22.600	23.400	22.600	22.900	21.080	4,881
2022-12-19	23.400	23.700	23.100	23.300	21.448	5,718
2022-12-16	23.800	24.000	23.300	23.500	21.632	2,849
2022-12-15	24.300	24.400	23.700	23.700	21.816	7,686
2022-12-14	23.900	24.500	23.900	24.400	22.460	2,307
2022-12-13	24.000	24.500	23.800	24.000	22.092	6,683
2022-12-12	23.900	24.700	23.900	24.000	22.092	11,458
2022-12-09	24.200	24.200	23.900	23.900	22.000	4,535
2022-12-08	24.500	24.700	24.100	24.100	22.184	1,317
2022-12-07	24.500	24.700	24.400	24.600	22.645	3,685
2022-12-06	25.100	25.100	24.500	24.600	22.645	4,601
2022-12-05	25.400	25.700	25.100	25.100	23.105	9,400
2022-12-02	25.300	25.500	25.300	25.500	23.473	683
2022-12-01	25.400	25.900	25.100	25.300	23.289	4,086
2022-11-30	25.500	25.900	25.200	25.500	23.473	9,664
2022-11-29	25.900	26.000	25.400	25.500	23.473	3,275
2022-11-28	26.200	26.200	25.400	25.800	23.749	3,762
2022-11-25	26.100	26.200	25.800	26.000	23.933	6,572
2022-11-24	26.200	26.600	25.900	26.000	23.933	12,113
2022-11-23	26.000	26.400	25.900	26.100	24.025	2,806
2022-11-22	26.400	26.500	25.900	26.100	24.025	4,748
2022-11-21	26.100	26.500	25.700	26.200	24.117	11,935
2022-11-18	25.600	26.100	25.500	25.900	23.841	3,499
2022-11-17	26.100	26.100	25.500	25.500	23.473	2,286
2022-11-16	26.200	26.400	25.600	26.000	23.933	6,009
2022-11-15	26.200	26.300	25.800	26.000	23.933	5,147
2022-11-14	26.100	26.500	25.900	26.000	23.933	10,475
2022-11-11	25.400	26.200	25.300	26.200	24.117	3,951
2022-11-10	25.100	25.500	24.800	25.200	23.197	3,613
2022-11-09	24.900	25.400	24.900	25.100	23.105	4,867
2022-11-08	25.200	25.300	25.100	25.200	23.197	814
2022-11-07	25.100	25.300	25.000	25.300	23.289	1,750
2022-11-04	25.100	25.100	24.800	25.000	23.013	362
2022-11-03	25.000	25.400	25.000	25.100	23.105	2,609
2022-11-02	25.200	25.400	25.200	25.200	23.197	1,731
2022-11-01	25.400	25.500	25.000	25.100	23.105	1,370
2022-10-31	24.600	25.300	24.600	25.200	23.197	3,831
2022-10-28	24.300	24.800	24.200	24.800	22.829	844
2022-10-27	24.400	24.600	24.300	24.500	22.553	1,811
2022-10-26	24.500	24.600	24.200	24.300	22.368	3,833
2022-10-25	24.500	24.500	24.200	24.300	22.368	451
2022-10-24	24.100	24.300	24.000	24.300	22.368	3,005
2022-10-21	23.800	24.000	23.200	24.000	22.092	2,033
2022-10-20	23.200	24.200	23.200	24.000	22.092	3,983
2022-10-19	23.700	23.700	22.600	23.300	21.448	4,906

← NewerPage 17 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.