Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	25.200	25.200	24.600	25.000	22.132	1,643
2022-07-25	25.600	26.400	25.300	25.300	22.397	8,567
2022-07-22	26.500	26.700	25.700	25.700	22.752	1,881
2022-07-21	26.200	26.800	26.000	26.500	23.460	4,117
2022-07-20	25.200	26.100	24.900	25.900	22.929	3,926
2022-07-19	24.800	25.200	24.800	25.100	22.220	1,865
2022-07-18	24.800	25.100	24.500	25.000	22.132	6,617
2022-07-15	24.000	24.800	23.800	24.800	21.955	4,145
2022-07-14	24.000	24.400	23.600	23.700	20.981	7,619
2022-07-13	24.800	24.800	23.400	23.800	21.070	1,172
2022-07-12	24.800	24.800	24.200	24.500	21.689	2,450
2022-07-11	24.300	25.100	24.200	24.800	21.955	7,013
2022-07-08	23.900	24.400	23.900	24.200	21.424	1,940
2022-07-07	23.200	24.000	23.200	24.000	21.247	2,643
2022-07-06	22.700	23.100	22.700	23.100	20.450	1,401
2022-07-05	24.300	24.300	22.900	22.900	20.273	4,551
2022-07-04	24.200	24.600	23.900	24.200	21.424	5,636
2022-07-01	24.000	24.700	24.000	24.300	21.512	3,129
2022-06-30	24.900	24.900	23.400	23.900	21.158	5,668
2022-06-29	25.800	25.800	24.500	24.900	22.043	9,189
2022-06-28	26.100	26.300	25.700	26.200	23.194	3,170
2022-06-27	25.500	26.400	25.500	25.600	22.663	5,119
2022-06-24	25.900	26.100	25.500	25.700	22.752	4,028
2022-06-23	26.600	26.600	25.500	25.800	22.840	5,266
2022-06-22	27.200	27.300	26.300	26.600	23.548	6,366
2022-06-21	26.800	28.100	26.800	27.100	23.991	4,902
2022-06-20	26.700	27.800	26.500	26.700	23.637	9,310
2022-06-17	25.100	27.400	24.700	26.300	23.283	18,342
2022-06-16	26.600	26.600	25.000	25.000	22.132	4,975
2022-06-15	25.400	26.600	25.300	26.600	23.548	2,484
2022-06-14	26.100	26.500	24.800	25.100	22.220	8,965
2022-06-13	27.800	28.000	25.800	25.800	22.840	9,648
2022-06-10	28.100	28.200	27.900	28.200	24.965	3,243
2022-06-09	28.300	28.300	27.900	27.900	24.699	5,953
2022-06-08	28.300	28.700	28.300	28.300	25.053	2,076
2022-06-07	27.900	28.300	27.900	28.200	24.965	3,299
2022-06-06	28.200	28.400	27.900	28.000	24.788	1,945
2022-06-03	28.500	28.900	27.800	27.800	24.611	8,829
2022-06-02	27.800	28.300	27.800	28.300	25.053	7,914
2022-06-01	27.600	27.900	26.900	27.700	24.522	6,378
2022-05-31	26.200	27.800	26.100	27.300	24.168	44,823
2022-05-30	25.800	27.000	25.800	26.400	23.371	13,426
2022-05-27	24.900	26.200	24.500	25.900	22.929	7,741
2022-05-26	24.600	24.600	24.600	24.600	21.778	675
2022-05-25	24.100	24.500	23.800	24.500	21.689	4,150
2022-05-24	23.400	24.200	23.400	24.200	21.424	3,160
2022-05-23	23.900	24.000	23.500	23.800	21.070	5,152
2022-05-20	23.900	24.100	23.500	23.700	20.981	4,418
2022-05-19	23.900	23.900	23.500	23.800	21.070	6,064
2022-05-18	23.400	24.200	23.400	23.700	20.981	14,840
2022-05-17	23.500	23.600	23.400	23.400	20.715	2,975
2022-05-16	23.000	23.500	23.000	23.400	20.715	217
2022-05-13	23.000	23.400	23.000	23.200	20.538	2,049
2022-05-12	22.000	22.900	21.500	22.700	20.096	7,935
2022-05-11	22.200	22.900	22.100	22.500	19.919	5,097
2022-05-10	22.700	22.900	21.900	21.900	19.387	7,937
2022-05-09	23.300	23.300	22.500	22.500	19.919	2,442
2022-05-06	24.600	24.600	23.100	23.100	20.450	2,876
2022-05-05	24.400	24.600	24.300	24.400	21.601	494
2022-05-04	24.200	24.500	24.100	24.100	21.335	1,137

← NewerPage 19 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.