GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-26 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-23 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-19 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-16 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-15 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-14 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-13 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-12 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-09 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-08 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-07 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-06 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2024-08-05 | 3.060 | 3.060 | 3.020 | 3.020 | 2.864 | 1,000 |
| 2024-08-02 | 3.140 | 3.140 | 3.140 | 3.140 | 2.978 | 0 |
| 2024-08-01 | 3.160 | 3.160 | 3.140 | 3.140 | 2.978 | 1,544 |
| 2024-07-31 | 3.200 | 3.220 | 3.200 | 3.220 | 3.054 | 133 |
| 2024-07-30 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-07-29 | 3.200 | 3.220 | 3.200 | 3.220 | 3.054 | 1,193 |
| 2024-07-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2024-07-25 | 3.200 | 3.240 | 3.200 | 3.240 | 3.073 | 2 |
| 2024-07-24 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2024-07-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2024-07-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-07-19 | 3.240 | 3.260 | 3.220 | 3.260 | 3.092 | 502 |
| 2024-07-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.111 | 0 |
| 2024-07-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.111 | 0 |
| 2024-07-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.111 | 0 |
| 2024-07-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-07-12 | 3.260 | 3.300 | 3.260 | 3.300 | 3.130 | 1,204 |
| 2024-07-11 | 3.340 | 3.340 | 3.340 | 3.340 | 3.168 | 0 |
| 2024-07-10 | 3.340 | 3.340 | 3.340 | 3.340 | 3.168 | 0 |
| 2024-07-09 | 3.380 | 3.380 | 3.280 | 3.340 | 3.168 | 90 |
| 2024-07-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.168 | 0 |
| 2024-07-05 | 3.280 | 3.380 | 3.280 | 3.340 | 3.168 | 1,587 |
| 2024-07-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-07-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-07-02 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-07-01 | 3.280 | 3.280 | 3.160 | 3.160 | 2.997 | 500 |
| 2024-06-28 | 3.160 | 3.160 | 3.160 | 3.160 | 2.997 | 0 |
| 2024-06-27 | 3.160 | 3.160 | 3.160 | 3.160 | 2.997 | 0 |
| 2024-06-26 | 3.100 | 3.100 | 3.060 | 3.060 | 2.902 | 500 |
| 2024-06-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-06-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.940 | 0 |
| 2024-06-21 | 3.100 | 3.100 | 3.100 | 3.100 | 2.940 | 0 |
| 2024-06-20 | 3.100 | 3.100 | 3.100 | 3.100 | 2.940 | 0 |
| 2024-06-19 | 3.040 | 3.100 | 3.040 | 3.100 | 2.940 | 5 |
| 2024-06-18 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-06-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-06-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-06-13 | 3.040 | 3.200 | 3.040 | 3.200 | 3.035 | 1 |
| 2024-06-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-06-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 300 |
| 2024-06-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-06-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-06-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-10-01 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.