GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 3.220 | 3.300 | 3.220 | 3.300 | 3.130 | 18 |
| 2024-03-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.130 | 0 |
| 2024-03-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.130 | 0 |
| 2024-03-05 | 3.320 | 3.320 | 3.320 | 3.320 | 3.149 | 0 |
| 2024-03-04 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-03-01 | 3.380 | 3.380 | 3.260 | 3.260 | 3.092 | 40 |
| 2024-02-29 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-02-28 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-02-27 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-02-26 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-02-23 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-02-22 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-02-21 | 3.260 | 3.380 | 3.260 | 3.260 | 3.092 | 1,565 |
| 2024-02-20 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-02-19 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2024-02-16 | 3.240 | 3.240 | 3.200 | 3.200 | 3.035 | 400 |
| 2024-02-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-02-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-02-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-02-12 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2024-02-09 | 3.100 | 3.240 | 3.100 | 3.240 | 3.073 | 12 |
| 2024-02-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2024-02-07 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2024-02-06 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-02-05 | 3.260 | 3.260 | 3.260 | 3.260 | 3.092 | 0 |
| 2024-02-02 | 3.540 | 3.540 | 3.240 | 3.240 | 3.073 | 2,994 |
| 2024-02-01 | 3.540 | 3.540 | 3.540 | 3.540 | 3.358 | 0 |
| 2024-01-31 | 3.540 | 3.540 | 3.540 | 3.540 | 3.358 | 0 |
| 2024-01-30 | 3.540 | 3.540 | 3.540 | 3.540 | 3.358 | 0 |
| 2024-01-29 | 3.580 | 3.580 | 3.540 | 3.540 | 3.358 | 604 |
| 2024-01-26 | 3.660 | 3.660 | 3.660 | 3.660 | 3.471 | 0 |
| 2024-01-25 | 3.660 | 3.660 | 3.660 | 3.660 | 3.471 | 0 |
| 2024-01-24 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-23 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-22 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-19 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-18 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-17 | 3.600 | 3.740 | 3.600 | 3.740 | 3.547 | 1,000 |
| 2024-01-16 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-15 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-12 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-11 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-10 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-09 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-08 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-05 | 3.740 | 3.740 | 3.740 | 3.740 | 3.547 | 0 |
| 2024-01-04 | 3.800 | 3.860 | 3.740 | 3.740 | 3.547 | 197 |
| 2024-01-03 | 3.600 | 3.800 | 3.600 | 3.660 | 3.471 | 721 |
| 2024-01-02 | 3.540 | 3.540 | 3.540 | 3.540 | 3.358 | 0 |
| 2023-12-29 | 3.380 | 3.380 | 3.380 | 3.380 | 3.206 | 0 |
| 2023-12-28 | 3.380 | 3.380 | 3.380 | 3.380 | 3.206 | 0 |
| 2023-12-27 | 3.440 | 3.440 | 3.300 | 3.380 | 3.206 | 1,890 |
| 2023-12-22 | 3.520 | 3.520 | 3.520 | 3.520 | 3.339 | 0 |
| 2023-12-21 | 3.520 | 3.520 | 3.520 | 3.520 | 3.339 | 0 |
| 2023-12-20 | 3.520 | 3.520 | 3.520 | 3.520 | 3.339 | 0 |
| 2023-12-19 | 3.600 | 3.600 | 3.520 | 3.520 | 3.339 | 955 |
| 2023-12-18 | 3.600 | 3.840 | 3.600 | 3.840 | 3.642 | 75 |
| 2023-12-15 | 3.500 | 3.560 | 3.500 | 3.560 | 3.377 | 2,400 |
| 2023-12-14 | 3.400 | 3.400 | 3.360 | 3.360 | 3.187 | 300 |
| 2023-12-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.111 | 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.