GR BUSSINES SO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	2.170	2.170	2.170	2.170	2.058	1,000
2022-07-19	2.235	2.235	2.235	2.235	2.120	0
2022-07-18	2.270	2.270	2.270	2.270	2.153	0
2022-07-15	2.270	2.270	2.270	2.270	2.153	0
2022-07-14	2.270	2.270	2.270	2.270	2.153	0
2022-07-13	2.270	2.270	2.270	2.270	2.153	0
2022-07-12	2.270	2.270	2.270	2.270	2.153	0
2022-07-11	2.270	2.270	2.270	2.270	2.153	0
2022-07-08	2.270	2.270	2.270	2.270	2.153	0
2022-07-07	2.270	2.270	2.270	2.270	2.153	0
2022-07-06	2.270	2.270	2.270	2.270	2.153	0
2022-07-05	2.220	2.270	2.220	2.270	2.153	635
2022-07-04	2.330	2.330	2.330	2.330	2.210	0
2022-07-01	2.330	2.330	2.330	2.330	2.210	0
2022-06-30	2.330	2.330	2.330	2.330	2.210	0
2022-06-29	2.330	2.330	2.330	2.330	2.210	0
2022-06-28	2.220	2.330	2.220	2.330	2.210	4
2022-06-27	2.330	2.330	2.330	2.330	2.210	0
2022-06-24	2.330	2.330	2.330	2.330	2.210	0
2022-06-23	2.330	2.330	2.330	2.330	2.210	0
2022-06-22	2.330	2.330	2.330	2.330	2.210	0
2022-06-21	2.330	2.330	2.330	2.330	2.210	0
2022-06-20	2.330	2.330	2.330	2.330	2.210	2,000
2022-06-17	2.430	2.430	2.430	2.430	2.305	0
2022-06-16	2.430	2.430	2.430	2.430	2.305	0
2022-06-15	2.430	2.430	2.430	2.430	2.305	0
2022-06-14	2.330	2.430	2.330	2.430	2.305	8
2022-06-13	2.430	2.430	2.430	2.430	2.305	0
2022-06-10	2.430	2.430	2.430	2.430	2.305	0
2022-06-09	2.430	2.430	2.430	2.430	2.305	0
2022-06-08	2.430	2.430	2.430	2.430	2.305	0
2022-06-07	2.430	2.430	2.430	2.430	2.305	0
2022-06-06	2.430	2.430	2.430	2.430	2.305	0
2022-06-03	2.430	2.430	2.430	2.430	2.305	0
2022-06-02	2.430	2.430	2.430	2.430	2.305	0
2022-06-01	2.430	2.430	2.430	2.430	2.305	0
2022-05-31	2.430	2.430	2.430	2.430	2.305	0
2022-05-30	2.430	2.430	2.430	2.430	2.305	0
2022-05-27	2.430	2.430	2.430	2.430	2.305	0
2022-05-26	2.430	2.430	2.430	2.430	2.305	0
2022-05-25	2.430	2.430	2.430	2.430	2.305	0
2022-05-24	2.430	2.430	2.430	2.430	2.305	0
2022-05-23	2.430	2.430	2.430	2.430	2.305	0
2022-05-20	2.430	2.430	2.430	2.430	2.305	0
2022-05-19	2.400	2.400	2.400	2.400	2.276	0
2022-05-18	2.400	2.400	2.400	2.400	2.276	0
2022-05-17	2.400	2.400	2.400	2.400	2.276	0
2022-05-16	2.400	2.400	2.400	2.400	2.276	0
2022-05-13	2.455	2.455	2.455	2.455	2.329	0
2022-05-12	2.455	2.455	2.455	2.455	2.329	0
2022-05-11	2.455	2.455	2.455	2.455	2.329	0
2022-05-10	2.455	2.455	2.455	2.455	2.329	0
2022-05-09	2.455	2.455	2.455	2.455	2.329	0
2022-05-06	2.455	2.455	2.455	2.455	2.329	0
2022-05-05	2.455	2.455	2.455	2.455	2.329	0
2022-05-04	2.355	2.455	2.350	2.455	2.329	2,003
2022-05-03	2.410	2.410	2.410	2.410	2.286	0
2022-05-02	2.480	2.480	2.300	2.410	2.286	8
2022-04-29	2.370	2.370	2.370	2.370	2.248	0
2022-04-28	2.370	2.370	2.370	2.370	2.248	0

← NewerPage 19 of 22 · 1,276 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.