Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	24.300	25.000	24.300	24.800	21.955	3,558
2022-02-03	24.300	24.500	24.000	24.000	21.247	287
2022-02-02	24.300	24.600	24.100	24.500	21.689	3,465
2022-02-01	24.300	24.500	24.300	24.300	21.512	952
2022-01-31	24.500	24.500	23.800	24.100	21.335	2,464
2022-01-28	24.600	24.600	24.300	24.400	21.601	4,689
2022-01-27	24.500	24.600	24.400	24.400	21.601	2,388
2022-01-26	24.300	24.700	24.300	24.400	21.601	2,752
2022-01-25	24.400	24.600	24.200	24.300	21.512	3,748
2022-01-24	24.400	24.400	24.000	24.400	21.601	25,956
2022-01-21	24.300	24.700	24.300	24.400	21.601	774
2022-01-20	24.400	24.600	24.300	24.300	21.512	1,550
2022-01-19	24.400	24.500	24.300	24.300	21.512	2,030
2022-01-18	24.400	24.500	24.300	24.300	21.512	1,274
2022-01-17	24.900	24.900	24.400	24.400	21.601	1,366
2022-01-14	24.900	24.900	24.600	24.600	21.778	478
2022-01-13	24.800	25.000	24.500	24.800	21.955	1,940
2022-01-12	24.800	25.100	24.400	24.400	21.601	2,063
2022-01-11	24.400	25.400	24.400	24.700	21.866	4,182
2022-01-10	24.700	25.000	24.100	24.600	21.778	5,721
2022-01-07	24.500	24.900	24.300	24.700	21.866	3,144
2022-01-06	24.900	25.100	24.700	24.800	21.955	1,629
2022-01-05	25.400	25.500	24.700	24.700	21.866	2,129
2022-01-04	25.800	25.900	24.600	25.100	22.220	5,716
2022-01-03	25.700	25.900	25.500	25.700	22.752	2,863
2021-12-30	25.300	25.500	25.300	25.500	22.574	2,158
2021-12-29	25.200	25.300	24.900	24.900	22.043	1,714
2021-12-28	25.000	25.300	24.900	24.900	22.043	1,374
2021-12-27	24.900	25.400	24.900	25.200	22.309	1,408
2021-12-23	24.700	25.000	24.600	24.800	21.955	638
2021-12-22	24.800	24.800	24.400	24.500	21.689	1,173
2021-12-21	24.400	25.100	24.400	25.100	22.220	3,000
2021-12-20	24.300	24.500	23.900	24.500	21.689	6,269
2021-12-17	25.200	25.200	24.200	24.200	21.424	6,142
2021-12-16	25.100	25.300	25.000	25.200	22.309	1,264
2021-12-15	25.300	25.300	24.800	24.800	21.955	1,380
2021-12-14	25.000	25.400	25.000	25.200	22.309	1,483
2021-12-13	24.700	25.700	24.700	25.200	22.309	4,192
2021-12-10	24.300	25.400	24.300	25.300	22.397	3,559
2021-12-09	24.800	25.100	24.500	24.500	21.689	3,436
2021-12-08	24.100	25.200	24.100	25.000	22.132	4,362
2021-12-07	24.100	24.500	23.700	24.100	21.335	7,015
2021-12-06	24.900	24.900	23.700	24.300	21.512	3,982
2021-12-03	24.500	25.100	24.500	24.600	21.778	1,395
2021-12-02	24.700	24.900	24.200	24.600	21.778	2,051
2021-12-01	25.400	25.400	24.800	25.000	22.132	757
2021-11-30	24.000	25.100	23.900	25.100	22.220	5,151
2021-11-29	24.400	25.100	23.900	24.200	21.424	12,747
2021-11-26	24.900	25.100	24.200	24.200	21.424	15,864
2021-11-25	24.300	25.400	24.200	25.400	22.486	3,779
2021-11-24	24.800	24.800	24.200	24.600	21.778	7,976
2021-11-23	24.500	24.900	24.200	24.900	22.043	5,821
2021-11-22	23.700	24.700	23.500	24.600	21.778	9,470
2021-11-19	24.200	24.300	23.600	23.800	21.070	16,157
2021-11-18	23.000	23.900	22.700	22.900	20.273	10,774
2021-11-17	23.300	23.500	23.000	23.200	20.538	2,452
2021-11-16	23.400	23.700	23.300	23.300	20.627	1,341
2021-11-15	23.800	24.000	23.400	23.700	20.981	8,202
2021-11-12	23.800	24.000	23.500	23.500	20.804	2,903
2021-11-11	23.400	23.900	23.200	23.800	21.070	10,094

← NewerPage 21 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.