GR BUSSINES SO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	2.370	2.370	2.370	2.370	2.248	0
2022-04-26	2.370	2.370	2.370	2.370	2.248	0
2022-04-25	2.260	2.370	2.260	2.370	2.248	2
2022-04-22	2.370	2.370	2.370	2.370	2.248	0
2022-04-21	2.370	2.370	2.370	2.370	2.248	0
2022-04-20	2.370	2.370	2.370	2.370	2.248	0
2022-04-19	2.370	2.370	2.370	2.370	2.248	0
2022-04-14	2.370	2.370	2.370	2.370	2.248	0
2022-04-13	2.370	2.370	2.370	2.370	2.248	0
2022-04-12	2.370	2.370	2.370	2.370	2.248	0
2022-04-11	2.300	2.370	2.300	2.370	2.248	1,423
2022-04-08	2.100	2.200	2.100	2.200	2.087	1
2022-04-07	2.100	2.200	2.100	2.200	2.087	183
2022-04-06	2.100	2.200	2.100	2.200	2.087	13
2022-04-05	2.200	2.200	2.200	2.200	2.087	0
2022-04-04	2.230	2.230	2.230	2.230	2.115	0
2022-04-01	2.230	2.230	2.230	2.230	2.115	0
2022-03-31	0.480	0.480	0.446	0.446	2.115	400
2022-03-30	0.545	0.560	0.515	0.520	2.466	540
2022-03-29	0.575	0.575	0.575	0.575	2.727	0
2022-03-28	0.550	0.550	0.550	0.550	2.608	0
2022-03-25	0.550	0.550	0.550	0.550	2.608	0
2022-03-24	0.545	0.545	0.545	0.545	2.585	0
2022-03-23	0.550	0.550	0.550	0.550	2.608	0
2022-03-22	0.550	0.550	0.550	0.550	2.608	0
2022-03-21	0.550	0.550	0.550	0.550	2.608	0
2022-03-18	0.550	0.550	0.550	0.550	2.608	0
2022-03-17	0.550	0.550	0.550	0.550	2.608	0
2022-03-16	0.550	0.550	0.550	0.550	2.608	0
2022-03-15	0.550	0.550	0.550	0.550	2.608	0
2022-03-14	0.550	0.550	0.550	0.550	2.608	0
2022-03-11	0.550	0.550	0.550	0.550	2.608	0
2022-03-10	0.550	0.550	0.550	0.550	2.608	0
2022-03-09	0.550	0.550	0.550	0.550	2.608	0
2022-03-08	0.500	0.550	0.500	0.550	2.608	2
2022-03-07	0.550	0.550	0.550	0.550	2.608	0
2022-03-04	0.550	0.550	0.550	0.550	2.608	0
2022-03-03	0.550	0.550	0.550	0.550	2.608	0
2022-03-02	0.550	0.550	0.550	0.550	2.608	0
2022-03-01	0.550	0.550	0.550	0.550	2.608	0
2022-02-28	0.515	0.550	0.515	0.550	2.608	53
2022-02-25	0.565	0.565	0.565	0.565	2.679	0
2022-02-24	0.565	0.565	0.565	0.565	2.679	0
2022-02-23	0.565	0.565	0.565	0.565	2.679	0
2022-02-22	0.565	0.565	0.565	0.565	2.679	0
2022-02-21	0.610	0.610	0.555	0.565	2.679	3,224
2022-02-18	0.630	0.630	0.630	0.630	2.988	0
2022-02-17	0.625	0.625	0.625	0.625	2.964	0
2022-02-16	0.625	0.625	0.625	0.625	2.964	0
2022-02-15	0.625	0.625	0.625	0.625	2.964	0
2022-02-14	0.620	0.645	0.620	0.625	2.964	800
2022-02-11	0.590	0.590	0.590	0.590	2.798	0
2022-02-10	0.560	0.590	0.560	0.590	2.798	271
2022-02-09	0.590	0.590	0.590	0.590	2.798	0
2022-02-08	0.590	0.590	0.590	0.590	2.798	0
2022-02-07	0.590	0.590	0.590	0.590	2.798	0
2022-02-04	0.590	0.590	0.590	0.590	2.798	0
2022-02-03	0.590	0.590	0.590	0.590	2.798	0
2022-02-02	0.575	0.575	0.575	0.575	2.727	0
2022-02-01	0.580	0.580	0.580	0.580	2.751	0

← NewerPage 20 of 22 · 1,272 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.