Gesco AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.400	15.000	14.200	15.000	15.000	3,616
2026-10-19	14.600	14.600	14.250	14.350	14.350	3,807
2026-10-16	14.300	14.600	14.300	14.600	14.600	3,636
2026-10-15	14.900	14.900	13.950	14.300	14.300	10,423
2026-10-14	14.750	14.800	14.600	14.800	14.800	1,265
2026-10-13	14.700	15.000	14.700	14.750	14.750	2,167
2026-10-12	14.900	14.900	14.650	14.650	14.650	2,680
2026-10-09	14.400	14.600	14.100	14.600	14.600	3,086
2026-10-08	14.000	14.350	13.800	14.200	14.200	9,733
2026-10-07	14.050	14.050	13.700	13.700	13.700	7,522
2026-10-06	13.850	14.000	13.650	13.750	13.750	7,631
2026-10-05	13.950	14.450	13.700	13.850	13.850	19,422
2026-10-02	13.600	14.000	13.600	13.700	13.700	10,933
2026-10-01	14.000	14.200	13.650	13.850	13.850	13,434
2026-09-30	13.900	14.050	13.800	13.950	13.950	9,907
2026-09-29	14.450	14.550	13.700	13.800	13.800	13,931
2026-09-28	14.550	14.550	14.350	14.350	14.350	1,880
2026-09-25	14.350	14.600	14.300	14.550	14.550	1,985
2026-09-24	14.300	14.500	14.250	14.250	14.250	1,324
2026-09-23	14.600	14.750	14.300	14.300	14.300	3,262
2026-09-22	14.400	14.550	14.250	14.550	14.550	3,541
2026-09-21	14.300	14.500	14.250	14.350	14.350	4,459
2026-09-18	14.400	14.400	14.200	14.350	14.350	1,456
2026-09-17	14.400	14.500	14.300	14.300	14.300	835
2026-09-16	14.300	14.300	14.200	14.300	14.300	944
2026-09-15	14.400	14.400	14.200	14.300	14.300	483
2026-09-14	14.400	14.450	14.200	14.200	14.200	3,790
2026-09-11	14.400	14.400	14.150	14.200	14.200	2,720
2026-09-10	14.850	14.850	14.300	14.300	14.300	2,048
2026-09-09	14.700	14.850	14.600	14.850	14.850	2,217
2026-09-08	14.700	15.000	14.700	14.750	14.750	1,181
2026-09-07	14.900	14.900	14.650	14.750	14.750	431
2026-09-04	14.300	14.950	14.300	14.450	14.450	2,503
2026-09-03	14.100	14.400	14.100	14.100	14.100	4,006
2026-09-02	14.350	14.350	13.900	14.150	14.150	4,386
2026-09-01	14.250	14.250	14.000	14.000	14.000	3,687
2026-08-31	14.750	14.750	14.150	14.250	14.250	2,076
2026-08-28	14.500	14.650	14.450	14.500	14.500	1,187
2026-08-27	14.700	14.700	14.500	14.600	14.600	509
2026-08-26	14.900	14.950	14.350	14.350	14.350	3,658
2026-08-25	14.800	14.850	14.750	14.850	14.850	1,827
2026-08-24	14.550	14.600	14.350	14.600	14.600	4,932
2026-08-21	14.250	14.500	14.250	14.300	14.300	2,837
2026-08-20	14.350	14.500	14.200	14.450	14.450	3,204
2026-08-19	15.050	15.050	14.000	14.000	14.000	8,392
2026-08-18	14.700	15.000	14.700	14.850	14.850	3,879
2026-08-17	14.150	14.900	14.150	14.900	14.900	7,408
2026-08-14	13.800	14.300	13.650	14.150	14.150	6,406
2026-08-13	14.200	14.300	13.550	13.750	13.750	5,081
2026-08-12	13.750	14.100	13.350	14.100	14.100	6,058
2026-08-11	13.550	13.800	13.350	13.800	13.800	3,322
2026-08-10	13.400	13.550	13.300	13.550	13.550	4,770
2026-08-07	13.900	13.900	13.400	13.400	13.400	1,219
2026-08-06	13.400	13.700	13.300	13.500	13.500	2,467
2026-08-05	13.250	13.450	13.250	13.450	13.450	845
2026-08-04	13.350	13.650	13.000	13.400	13.400	11,396
2026-08-03	13.500	13.500	13.200	13.200	13.200	3,376
2026-07-31	13.250	13.400	13.250	13.400	13.400	1,669
2026-07-30	13.200	13.300	13.050	13.050	13.050	3,319
2026-07-29	13.350	13.350	13.050	13.050	13.050	7,065

Page 1 of 3 · 131 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.