GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 4.120 | 4.120 | 4.000 | 4.000 | 4.000 | 1 |
| 2026-07-22 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 8 |
| 2026-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8 |
| 2026-07-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8 |
| 2026-07-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8 |
| 2026-07-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8 |
| 2026-07-15 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8 |
| 2026-07-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8 |
| 2026-07-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 8 |
| 2026-07-10 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 8 |
| 2026-07-09 | 3.880 | 4.020 | 3.880 | 4.020 | 4.020 | 2 |
| 2026-07-08 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 4 |
| 2026-07-07 | 4.280 | 4.280 | 4.000 | 4.000 | 4.000 | 1,014 |
| 2026-07-06 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,174 |
| 2026-07-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 1,174 |
| 2026-07-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2026-07-01 | 4.200 | 4.200 | 4.180 | 4.180 | 4.180 | 1,174 |
| 2026-06-30 | 4.260 | 4.260 | 4.260 | 4.260 | 4.260 | 0 |
| 2026-06-29 | 4.200 | 4.320 | 4.200 | 4.320 | 4.320 | 350 |
| 2026-06-26 | 4.300 | 4.300 | 4.100 | 4.260 | 4.260 | 2,000 |
| 2026-06-25 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,948 |
| 2026-06-24 | 4.140 | 4.140 | 4.140 | 4.140 | 4.140 | 2,948 |
| 2026-06-23 | 4.120 | 4.160 | 4.000 | 4.080 | 4.080 | 2,948 |
| 2026-06-22 | 4.000 | 4.000 | 3.880 | 3.960 | 3.960 | 1,349 |
| 2026-06-19 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 5 |
| 2026-06-18 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 9 |
| 2026-06-17 | 4.060 | 4.060 | 3.920 | 3.920 | 3.920 | 9 |
| 2026-06-16 | 4.020 | 4.020 | 3.920 | 3.920 | 3.920 | 114 |
| 2026-06-15 | 3.800 | 3.920 | 3.800 | 3.920 | 3.920 | 2 |
| 2026-06-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 950 |
| 2026-06-11 | 3.900 | 3.960 | 3.900 | 3.960 | 3.960 | 950 |
| 2026-06-10 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 788 |
| 2026-06-09 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 788 |
| 2026-06-08 | 3.840 | 4.060 | 3.820 | 3.920 | 3.920 | 788 |
| 2026-06-05 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2,337 |
| 2026-06-04 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2,337 |
| 2026-06-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 2,337 |
| 2026-06-02 | 3.820 | 4.000 | 3.740 | 4.000 | 4.000 | 2,337 |
| 2026-06-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 |
| 2026-05-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,000 |
| 2026-05-28 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 1,000 |
| 2026-05-27 | 3.800 | 3.920 | 3.800 | 3.820 | 3.820 | 1,780 |
| 2026-05-26 | 3.800 | 3.820 | 3.720 | 3.820 | 3.820 | 1,505 |
| 2026-05-25 | 3.800 | 3.800 | 3.660 | 3.660 | 3.660 | 3,859 |
| 2026-05-22 | 3.720 | 3.860 | 3.700 | 3.740 | 3.740 | 2,722 |
| 2026-05-21 | 3.960 | 3.960 | 3.840 | 3.840 | 3.840 | 3 |
| 2026-05-20 | 3.800 | 3.840 | 3.800 | 3.840 | 3.840 | 4,000 |
| 2026-05-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,734 |
| 2026-05-18 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,734 |
| 2026-05-15 | 3.640 | 3.680 | 3.580 | 3.680 | 3.680 | 2,734 |
| 2026-05-14 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 667 |
| 2026-05-13 | 3.720 | 3.780 | 3.720 | 3.780 | 3.780 | 667 |
| 2026-05-12 | 3.720 | 3.720 | 3.680 | 3.680 | 3.680 | 279 |
| 2026-05-11 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,401 |
| 2026-05-08 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,401 |
| 2026-05-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1,401 |
| 2026-05-06 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 1,401 |
| 2026-05-05 | 3.540 | 3.740 | 3.540 | 3.660 | 3.660 | 1,401 |
| 2026-05-04 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 295 |
| 2026-04-30 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 295 |
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.