Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	14.850	15.000	14.250	14.250	14.043	5,317
2026-04-30	14.250	15.050	14.250	14.850	14.634	4,155
2026-04-29	15.000	15.050	14.300	14.550	14.338	3,578
2026-04-28	14.750	15.050	14.350	15.050	14.831	4,840
2026-04-27	14.500	14.850	14.400	14.850	14.634	5,047
2026-04-24	15.000	15.000	14.350	14.550	14.338	5,470
2026-04-23	15.050	15.050	14.550	15.050	14.831	11,834
2026-04-22	14.950	15.000	14.900	15.000	14.782	2,394
2026-04-21	15.050	15.050	14.900	14.900	14.683	1,962
2026-04-20	15.000	15.000	14.900	14.900	14.683	1,879
2026-04-17	14.850	15.050	14.850	15.000	14.782	6,420
2026-04-16	14.800	15.050	14.800	15.000	14.782	845
2026-04-15	14.450	14.850	14.250	14.700	14.486	12,065
2026-04-14	14.050	14.200	13.800	14.100	13.895	2,201
2026-04-13	14.300	14.300	14.000	14.200	13.994	1,455
2026-04-10	14.300	14.550	13.950	14.550	14.338	25,316
2026-04-09	14.200	14.200	13.950	14.100	13.895	5,325
2026-04-08	14.100	14.600	13.750	14.350	14.141	8,751
2026-04-07	13.250	13.900	13.250	13.900	13.698	3,032
2026-04-02	13.300	13.350	13.150	13.200	13.008	1,610
2026-04-01	13.950	13.950	13.550	13.550	13.353	3,882
2026-03-31	13.700	13.800	13.550	13.750	13.550	1,691
2026-03-30	13.500	13.600	13.500	13.550	13.353	2,198
2026-03-27	13.800	14.050	13.600	13.750	13.550	6,953
2026-03-26	14.000	14.000	13.500	13.650	13.452	6,461
2026-03-25	13.850	14.100	13.700	14.100	13.895	6,705
2026-03-24	14.100	14.100	13.750	13.750	13.550	599
2026-03-23	14.350	14.400	13.800	14.300	14.092	6,469
2026-03-20	14.150	14.150	13.800	13.900	13.698	5,552
2026-03-19	14.250	14.250	13.800	14.100	13.895	2,914
2026-03-18	14.650	14.650	14.150	14.400	14.191	14,113
2026-03-17	14.750	14.750	14.100	14.600	14.388	18,034
2026-03-16	14.400	15.450	14.350	14.500	14.289	8,997
2026-03-13	14.500	14.700	14.200	14.700	14.486	9,780
2026-03-12	14.400	14.700	14.300	14.500	14.289	2,037
2026-03-11	14.550	14.550	13.900	14.400	14.191	7,472
2026-03-10	14.950	14.950	14.600	14.600	14.388	2,513
2026-03-09	15.000	15.000	14.350	14.850	14.634	8,976
2026-03-06	14.900	15.100	14.800	15.100	14.880	3,567
2026-03-05	15.100	15.100	14.600	14.650	14.437	2,399
2026-03-04	15.050	15.100	14.650	15.100	14.880	5,596
2026-03-03	15.050	15.050	14.700	14.900	14.683	2,964
2026-03-02	15.150	15.150	14.800	14.900	14.683	5,134
2026-02-27	14.900	15.100	14.700	15.100	14.880	7,244
2026-02-26	14.950	15.000	14.650	14.800	14.585	1,732
2026-02-25	14.650	15.000	14.650	15.000	14.782	2,817
2026-02-24	14.900	14.950	14.700	14.950	14.733	657
2026-02-23	15.500	15.500	14.650	14.850	14.634	6,012
2026-02-20	15.200	15.200	14.900	14.900	14.683	3,285
2026-02-19	15.200	15.200	14.900	15.050	14.831	3,692
2026-02-18	15.300	15.400	15.200	15.350	15.127	2,569
2026-02-17	15.200	15.500	15.200	15.500	15.275	173
2026-02-16	15.550	15.550	15.300	15.450	15.225	102
2026-02-13	15.400	15.600	15.350	15.400	15.176	2,194
2026-02-12	15.350	15.600	15.200	15.300	15.078	5,326
2026-02-11	15.700	16.100	15.300	15.300	15.078	11,444
2026-02-10	15.300	16.100	15.300	15.850	15.620	12,790
2026-02-09	15.250	15.550	15.100	15.550	15.324	6,058
2026-02-06	15.150	15.250	14.500	15.250	15.028	4,881
2026-02-05	14.750	15.050	14.750	15.050	14.831	775

← NewerPage 3 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.