GR BUSSINES SO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	2.520	2.520	2.520	2.520	2.390	0
2023-09-18	2.480	2.480	2.480	2.480	2.352	0
2023-09-15	2.460	2.460	2.460	2.460	2.333	0
2023-09-14	2.460	2.460	2.460	2.460	2.333	0
2023-09-13	2.460	2.460	2.460	2.460	2.333	0
2023-09-12	2.480	2.480	2.460	2.460	2.333	2,000
2023-09-11	2.260	2.320	2.180	2.280	2.163	4,953
2023-09-08	2.340	2.340	2.340	2.340	2.219	0
2023-09-07	2.340	2.340	2.340	2.340	2.219	0
2023-09-06	2.340	2.340	2.340	2.340	2.219	0
2023-09-05	2.340	2.340	2.340	2.340	2.219	0
2023-09-04	2.340	2.340	2.340	2.340	2.219	0
2023-09-01	2.300	2.340	2.300	2.340	2.219	2,200
2023-08-31	2.240	2.240	2.200	2.200	2.087	2,200
2023-08-30	2.340	2.340	2.340	2.340	2.219	0
2023-08-29	2.340	2.340	2.340	2.340	2.219	0
2023-08-28	2.320	2.340	2.300	2.340	2.219	1,500
2023-08-25	2.420	2.420	2.420	2.420	2.295	0
2023-08-24	2.420	2.420	2.420	2.420	2.295	0
2023-08-23	2.420	2.420	2.420	2.420	2.295	0
2023-08-22	2.420	2.420	2.420	2.420	2.295	0
2023-08-21	2.420	2.420	2.420	2.420	2.295	0
2023-08-18	2.420	2.420	2.420	2.420	2.295	0
2023-08-17	2.420	2.420	2.420	2.420	2.295	0
2023-08-16	2.420	2.420	2.420	2.420	2.295	0
2023-08-15	2.420	2.420	2.420	2.420	2.295	0
2023-08-14	2.420	2.420	2.420	2.420	2.295	0
2023-08-11	2.420	2.420	2.420	2.420	2.295	0
2023-08-10	2.420	2.420	2.420	2.420	2.295	0
2023-08-09	2.320	2.420	2.320	2.420	2.295	4
2023-08-08	2.420	2.420	2.420	2.420	2.295	0
2023-08-07	2.420	2.420	2.420	2.420	2.295	0
2023-08-04	2.320	2.420	2.320	2.420	2.295	63
2023-08-03	2.420	2.420	2.420	2.420	2.295	0
2023-08-02	2.420	2.420	2.420	2.420	2.295	0
2023-08-01	2.400	2.400	2.400	2.400	2.276	0
2023-07-31	2.400	2.400	2.400	2.400	2.276	2,200
2023-07-28	2.480	2.480	2.480	2.480	2.352	0
2023-07-27	2.400	2.480	2.400	2.480	2.352	15
2023-07-26	2.480	2.480	2.480	2.480	2.352	0
2023-07-25	2.480	2.480	2.480	2.480	2.352	0
2023-07-24	2.480	2.480	2.480	2.480	2.352	0
2023-07-21	2.480	2.480	2.480	2.480	2.352	0
2023-07-20	2.480	2.480	2.480	2.480	2.352	0
2023-07-19	2.420	2.480	2.420	2.480	2.352	1,799
2023-07-18	2.480	2.480	2.480	2.480	2.352	0
2023-07-17	2.480	2.480	2.480	2.480	2.352	0
2023-07-14	2.420	2.480	2.420	2.480	2.352	1
2023-07-13	2.480	2.480	2.480	2.480	2.352	0
2023-07-12	2.480	2.480	2.480	2.480	2.352	0
2023-07-11	2.580	2.580	2.480	2.480	2.352	400
2023-07-10	2.520	2.520	2.500	2.500	2.371	200
2023-07-07	2.480	2.480	2.480	2.480	2.352	0
2023-07-06	2.480	2.480	2.480	2.480	2.352	0
2023-07-05	2.480	2.500	2.480	2.480	2.352	2,100
2023-07-04	2.520	2.520	2.520	2.520	2.390	0
2023-07-03	2.520	2.520	2.320	2.500	2.371	6,109
2023-06-30	2.580	2.700	2.580	2.600	2.466	3,219
2023-06-29	2.240	2.660	2.240	2.660	2.523	6,988
2023-06-28	2.140	2.140	2.140	2.140	2.030	0

← NewerPage 14 of 22 · 1,273 trading daysOlder →

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.