Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	14.750	15.050	14.750	15.050	14.831	775
2026-02-04	15.350	15.350	14.650	14.700	14.486	8,088
2026-02-03	15.600	15.600	15.350	15.600	15.373	1,515
2026-02-02	15.350	15.750	15.050	15.750	15.521	1,815
2026-01-30	15.100	15.100	14.900	15.050	14.831	1,117
2026-01-29	15.850	15.850	15.400	15.400	15.176	1,103
2026-01-28	14.900	16.350	14.750	16.000	15.767	28,649
2026-01-27	14.700	14.700	14.450	14.500	14.289	2,399
2026-01-26	15.000	15.000	14.650	14.900	14.683	2,818
2026-01-23	14.750	15.000	14.550	15.000	14.782	3,419
2026-01-22	14.400	15.000	14.400	15.000	14.782	5,305
2026-01-21	14.300	14.500	14.200	14.500	14.289	6,361
2026-01-20	14.700	14.700	14.250	14.400	14.191	4,362
2026-01-19	14.800	14.900	14.650	14.900	14.683	4,071
2026-01-16	15.000	15.100	15.000	15.100	14.880	337
2026-01-15	15.350	15.350	15.000	15.100	14.880	1,688
2026-01-14	15.150	15.300	15.000	15.000	14.782	615
2026-01-13	14.950	15.300	14.750	15.300	15.078	2,598
2026-01-12	14.850	15.100	14.700	14.800	14.585	4,540
2026-01-09	14.650	15.050	14.650	14.800	14.585	3,770
2026-01-08	14.950	15.050	14.650	14.850	14.634	4,519
2026-01-07	15.250	15.450	14.900	14.900	14.683	3,333
2026-01-06	14.600	15.150	14.600	15.000	14.782	3,446
2026-01-05	14.150	14.650	14.150	14.650	14.437	2,510
2026-01-02	14.450	14.450	14.150	14.300	14.092	1,392
2025-12-30	14.300	14.400	14.150	14.250	14.043	2,426
2025-12-29	14.450	14.600	14.050	14.150	13.944	17,358
2025-12-23	14.750	14.750	14.400	14.550	14.338	1,620
2025-12-22	14.800	15.000	14.750	14.900	14.683	1,093
2025-12-19	14.950	14.950	14.900	14.950	14.733	303
2025-12-18	15.100	15.100	14.950	15.000	14.782	8,439
2025-12-17	14.850	15.100	14.850	15.100	14.880	424
2025-12-16	14.950	15.200	14.950	15.050	14.831	514
2025-12-15	15.000	15.150	14.750	15.100	14.880	2,602
2025-12-12	14.900	15.100	14.750	14.900	14.683	970
2025-12-11	14.850	15.200	14.800	15.200	14.979	3,848
2025-12-10	14.750	14.950	14.750	14.950	14.733	699
2025-12-09	14.550	14.900	14.550	14.800	14.585	757
2025-12-08	15.150	15.150	14.750	14.800	14.585	1,087
2025-12-05	14.400	14.900	14.350	14.900	14.683	2,884
2025-12-04	15.400	15.500	14.400	14.450	14.240	10,928
2025-12-03	15.350	15.750	15.100	15.100	14.880	11,669
2025-12-02	14.650	15.600	14.550	15.300	15.078	13,234
2025-12-01	14.700	15.900	14.100	14.650	14.437	23,652
2025-11-28	13.800	15.100	13.750	14.900	14.683	12,959
2025-11-27	14.900	14.950	13.750	13.750	13.550	9,791
2025-11-26	13.900	14.700	13.900	14.700	14.486	6,436
2025-11-25	13.900	14.300	13.900	14.100	13.895	2,451
2025-11-24	13.950	14.000	13.600	13.800	13.599	5,568
2025-11-21	14.050	14.100	13.700	13.850	13.649	5,365
2025-11-20	14.200	14.200	13.800	13.900	13.698	5,255
2025-11-19	13.850	14.300	13.550	14.000	13.796	9,500
2025-11-18	13.700	14.250	13.350	13.600	13.402	14,358
2025-11-17	14.450	14.450	13.800	13.800	13.599	2,519
2025-11-14	13.800	14.400	13.500	14.400	14.191	9,694
2025-11-13	13.700	14.500	13.250	13.850	13.649	22,773
2025-11-12	14.250	14.500	13.600	14.100	13.895	17,763
2025-11-11	14.350	14.800	14.350	14.600	14.388	864
2025-11-10	14.850	15.050	14.400	14.450	14.240	20,870
2025-11-07	16.000	16.500	14.600	14.950	14.733	9,313

← NewerPage 4 of 22 · 1,279 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.