Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	23.300	23.700	23.000	23.600	21.724	6,640
2022-10-17	21.800	23.000	21.500	23.000	21.172	14,888
2022-10-14	21.800	21.800	21.500	21.700	19.975	5,819
2022-10-13	21.500	22.100	21.500	21.600	19.883	3,524
2022-10-12	22.200	22.200	21.500	21.600	19.883	2,219
2022-10-11	22.300	22.300	22.000	22.000	20.251	1,113
2022-10-10	22.500	22.500	22.200	22.400	20.619	1,571
2022-10-07	22.300	22.500	22.200	22.300	20.527	1,342
2022-10-06	22.300	22.500	22.100	22.100	20.343	1,461
2022-10-05	22.200	22.500	21.900	21.900	20.159	2,743
2022-10-04	21.700	22.500	21.700	22.200	20.435	3,015
2022-10-03	21.700	21.900	21.500	21.500	19.791	1,241
2022-09-30	21.900	22.000	21.500	21.900	20.159	3,520
2022-09-29	22.300	22.300	21.500	21.600	19.883	3,693
2022-09-28	22.400	22.400	21.500	21.500	19.791	5,860
2022-09-27	22.400	23.000	22.300	22.400	20.619	4,282
2022-09-26	22.700	23.500	22.100	22.100	20.343	4,531
2022-09-23	23.900	24.000	22.000	22.400	20.619	11,172
2022-09-22	25.000	25.000	23.900	24.100	22.184	2,956
2022-09-21	25.000	25.000	24.700	24.800	22.829	34
2022-09-20	25.300	25.300	24.500	24.900	22.921	3,442
2022-09-19	25.100	26.300	25.000	25.000	23.013	13,851
2022-09-16	25.000	26.000	25.000	25.000	23.013	19,279
2022-09-15	24.300	25.500	24.300	25.100	23.105	13,945
2022-09-14	25.000	25.000	24.300	24.300	22.368	3,261
2022-09-13	25.000	25.800	25.000	25.000	23.013	3,668
2022-09-12	24.600	25.100	24.600	24.800	22.829	4,055
2022-09-09	25.500	25.800	24.500	24.800	22.829	6,268
2022-09-08	24.500	25.800	24.300	25.800	23.749	2,568
2022-09-07	25.000	25.000	24.200	24.200	22.276	1,873
2022-09-06	24.900	25.300	24.700	25.100	23.105	1,847
2022-09-05	24.800	25.200	24.600	25.000	23.013	4,916
2022-09-02	23.800	25.700	23.800	25.400	23.381	3,396
2022-09-01	24.900	25.500	23.500	23.500	21.632	5,037
2022-08-31	25.600	26.000	25.100	25.100	23.105	2,870
2022-08-30	25.400	26.600	25.400	25.700	23.657	3,605
2022-08-29	25.200	25.300	24.600	25.100	23.105	5,379
2022-08-26	25.100	25.400	24.300	25.400	23.381	6,530
2022-08-25	25.400	25.400	24.700	24.800	22.829	1,629
2022-08-24	25.700	25.700	25.600	25.600	22.663	10,551
2022-08-23	25.300	25.900	25.300	25.700	22.752	15,382
2022-08-22	26.500	27.500	24.700	25.100	22.220	47,293
2022-08-19	26.000	26.800	26.000	26.000	23.017	7,700
2022-08-18	25.500	26.000	25.500	26.000	23.017	6,869
2022-08-17	26.100	26.100	25.200	25.800	22.840	4,550
2022-08-16	25.700	26.200	25.600	26.200	23.194	4,670
2022-08-15	26.200	26.300	25.700	25.700	22.752	4,086
2022-08-12	26.200	26.700	26.200	26.700	23.637	3,963
2022-08-11	25.300	26.100	25.300	25.700	22.752	1,791
2022-08-10	25.700	25.700	25.200	25.500	22.574	1,477
2022-08-09	25.900	25.900	25.300	25.500	22.574	4,123
2022-08-08	25.100	26.300	25.100	25.800	22.840	3,837
2022-08-05	26.000	26.300	25.000	25.000	22.132	4,815
2022-08-04	26.400	26.600	25.500	25.700	22.752	2,671
2022-08-03	26.500	26.600	26.300	26.300	23.283	2,051
2022-08-02	27.000	27.100	26.500	26.500	23.460	2,123
2022-08-01	26.600	27.100	26.400	26.800	23.725	2,537
2022-07-29	26.400	26.600	26.300	26.300	23.283	1,185
2022-07-28	26.000	26.600	26.000	26.300	23.283	1,968
2022-07-27	24.900	26.000	24.900	25.900	22.929	1,754

← NewerPage 18 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.