Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	23.900	24.400	23.800	24.000	21.247	9,479
2022-05-02	25.000	25.000	23.800	23.800	21.070	9,378
2022-04-29	24.600	25.000	24.600	24.700	21.866	5,289
2022-04-28	24.900	24.900	24.300	24.300	21.512	2,776
2022-04-27	24.600	24.900	24.400	24.900	22.043	7,473
2022-04-26	24.300	25.000	24.200	24.700	21.866	6,253
2022-04-25	24.500	24.700	23.900	23.900	21.158	7,010
2022-04-22	24.800	24.800	24.400	24.500	21.689	2,085
2022-04-21	23.800	25.000	23.700	25.000	22.132	6,237
2022-04-20	22.600	23.100	22.600	23.100	20.450	911
2022-04-19	22.900	22.900	22.500	22.800	20.184	2,470
2022-04-14	22.900	22.900	22.600	22.600	20.007	1,764
2022-04-13	22.600	23.000	22.600	22.900	20.273	2,634
2022-04-12	23.300	23.500	22.700	22.700	20.096	4,246
2022-04-11	23.100	23.600	23.100	23.400	20.715	5,764
2022-04-08	23.400	23.700	23.400	23.400	20.715	3,551
2022-04-07	23.800	23.800	23.100	23.100	20.450	2,018
2022-04-06	23.700	24.000	23.500	23.500	20.804	3,595
2022-04-05	24.100	24.500	23.500	23.500	20.804	15,227
2022-04-04	25.100	25.100	23.900	24.400	21.601	4,365
2022-04-01	24.200	25.200	24.000	24.400	21.601	7,889
2022-03-31	24.000	24.300	23.900	23.900	21.158	248
2022-03-30	24.400	24.400	23.700	24.100	21.335	2,872
2022-03-29	24.300	24.500	24.000	24.500	21.689	3,924
2022-03-28	24.000	24.400	23.900	23.900	21.158	1,694
2022-03-25	24.200	24.500	23.700	23.700	20.981	5,358
2022-03-24	24.300	24.500	24.200	24.200	21.424	3,050
2022-03-23	24.100	25.000	23.700	24.000	21.247	14,056
2022-03-22	23.400	23.500	23.100	23.500	20.804	983
2022-03-21	23.400	23.500	23.400	23.400	20.715	285
2022-03-18	23.700	23.700	23.200	23.200	20.538	998
2022-03-17	23.800	24.000	23.600	23.600	20.892	315
2022-03-16	22.700	23.600	22.700	23.600	20.892	3,599
2022-03-15	22.700	22.800	22.400	22.500	19.919	1,408
2022-03-14	22.400	22.700	22.400	22.700	20.096	1,952
2022-03-11	22.100	22.500	22.000	22.100	19.565	2,343
2022-03-10	21.800	22.900	21.800	22.100	19.565	2,261
2022-03-09	21.400	22.100	21.400	21.400	18.945	1,648
2022-03-08	20.000	21.100	19.900	20.000	17.705	6,975
2022-03-07	20.800	21.700	19.400	20.300	17.971	19,700
2022-03-04	21.700	21.700	21.000	21.700	19.210	3,997
2022-03-03	21.700	22.100	21.500	22.100	19.565	349
2022-03-02	21.100	22.000	20.900	21.700	19.210	4,536
2022-03-01	22.900	22.900	21.400	21.400	18.945	2,603
2022-02-28	22.100	22.600	21.500	22.500	19.919	22,069
2022-02-25	22.900	23.000	21.900	22.300	19.742	8,653
2022-02-24	22.500	22.500	21.700	22.400	19.830	7,552
2022-02-23	23.300	23.600	23.200	23.300	20.627	3,041
2022-02-22	22.300	23.400	22.300	23.200	20.538	4,408
2022-02-21	23.900	23.900	23.100	23.700	20.981	7,377
2022-02-18	23.700	24.000	23.600	23.800	21.070	4,278
2022-02-17	23.500	24.000	23.500	23.700	20.981	3,583
2022-02-16	23.900	24.000	23.400	23.400	20.715	666
2022-02-15	22.800	23.900	22.800	23.900	21.158	12,269
2022-02-14	24.000	24.000	21.800	22.800	20.184	13,267
2022-02-11	24.100	24.300	24.000	24.000	21.247	899
2022-02-10	24.200	24.500	24.100	24.300	21.512	494
2022-02-09	23.900	24.400	23.900	24.100	21.335	2,466
2022-02-08	23.900	24.200	23.900	23.900	21.158	642
2022-02-07	24.800	24.800	23.800	23.900	21.158	3,509

← NewerPage 20 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.