GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-06-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-06-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-30 | 3.040 | 3.200 | 3.040 | 3.200 | 3.035 | 6 |
| 2024-05-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-28 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-27 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-20 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-13 | 3.140 | 3.240 | 3.140 | 3.240 | 3.073 | 1,000 |
| 2024-05-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2024-05-06 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-05-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-30 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-26 | 3.100 | 3.220 | 3.100 | 3.220 | 3.054 | 13 |
| 2024-04-25 | 3.100 | 3.200 | 3.100 | 3.200 | 3.035 | 376 |
| 2024-04-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-23 | 3.100 | 3.200 | 3.100 | 3.200 | 3.035 | 2 |
| 2024-04-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2024-04-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-04-11 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-04-10 | 3.140 | 3.180 | 3.120 | 3.180 | 3.016 | 1,000 |
| 2024-04-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-04-08 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-04-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-04-04 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-04-03 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-04-02 | 3.140 | 3.260 | 3.120 | 3.260 | 3.092 | 1,306 |
| 2024-03-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-25 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-21 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-20 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-19 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-15 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-14 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-13 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-12 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-11 | 3.300 | 3.300 | 3.300 | 3.300 | 3.130 | 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.