GR BUSSINES SO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.580	0.580	0.580	0.580	2.751	0
2022-01-28	0.580	0.580	0.580	0.580	2.751	0
2022-01-27	0.580	0.580	0.580	0.580	2.751	0
2022-01-26	0.580	0.580	0.580	0.580	2.751	0
2022-01-25	0.555	0.580	0.555	0.580	2.751	1
2022-01-24	0.580	0.580	0.580	0.580	2.751	0
2022-01-21	0.555	0.585	0.555	0.585	2.774	402
2022-01-20	0.580	0.590	0.580	0.590	2.798	400
2022-01-19	0.620	0.620	0.620	0.620	2.940	0
2022-01-18	0.620	0.620	0.620	0.620	2.940	0
2022-01-17	0.620	0.620	0.620	0.620	2.940	0
2022-01-14	0.620	0.620	0.620	0.620	2.940	0
2022-01-13	0.620	0.620	0.620	0.620	2.940	0
2022-01-12	0.620	0.620	0.620	0.620	2.940	0
2022-01-11	0.620	0.620	0.620	0.620	2.940	0
2022-01-10	0.620	0.620	0.620	0.620	2.940	0
2022-01-07	0.655	0.655	0.620	0.620	2.940	58
2022-01-06	0.620	0.620	0.620	0.620	2.940	400
2022-01-05	0.660	0.660	0.660	0.660	3.130	0
2022-01-04	0.660	0.660	0.660	0.660	3.130	0
2022-01-03	0.645	0.660	0.645	0.660	3.130	736
2021-12-30	0.550	0.595	0.550	0.595	2.822	2
2021-12-29	0.540	0.600	0.540	0.600	2.845	813
2021-12-28	0.535	0.535	0.535	0.535	2.537	0
2021-12-27	0.540	0.550	0.520	0.520	2.466	8,453
2021-12-23	0.550	0.550	0.545	0.545	2.585	2,072
2021-12-22	0.540	0.540	0.540	0.540	2.561	0
2021-12-21	0.530	0.540	0.530	0.540	2.561	4,000
2021-12-20	0.540	0.550	0.525	0.525	2.490	3,000
2021-12-17	0.525	0.525	0.525	0.525	2.490	0
2021-12-16	0.525	0.525	0.525	0.525	2.490	0
2021-12-15	0.550	0.550	0.525	0.525	2.490	120
2021-12-14	0.550	0.560	0.550	0.560	2.656	2,880
2021-12-13	0.530	0.530	0.530	0.530	2.513	0
2021-12-10	0.550	0.550	0.545	0.545	2.585	590
2021-12-09	0.565	0.565	0.565	0.565	2.679	0
2021-12-08	0.545	0.545	0.545	0.545	2.585	0
2021-12-07	0.595	0.595	0.595	0.595	2.822	0
2021-12-06	0.595	0.595	0.595	0.595	2.822	0
2021-12-03	0.595	0.595	0.595	0.595	2.822	0
2021-12-02	0.570	0.630	0.550	0.590	2.798	881
2021-12-01	0.570	0.610	0.570	0.610	2.893	80
2021-11-30	0.610	0.610	0.610	0.610	2.893	0
2021-11-29	0.600	0.610	0.600	0.610	2.893	580
2021-11-26	0.625	0.625	0.625	0.625	2.964	0
2021-11-25	0.625	0.625	0.625	0.625	2.964	0
2021-11-24	0.600	0.650	0.600	0.615	2.917	512
2021-11-23	0.595	0.600	0.585	0.585	2.774	1,360
2021-11-22	0.555	0.555	0.555	0.555	2.632	0
2021-11-19	0.555	0.555	0.555	0.555	2.632	0
2021-11-18	0.560	0.570	0.560	0.570	2.703	170
2021-11-17	0.600	0.600	0.600	0.600	2.845	0
2021-11-16	0.600	0.600	0.600	0.600	2.845	0
2021-11-15	0.560	0.600	0.560	0.600	2.845	5
2021-11-12	0.600	0.600	0.600	0.600	2.845	0
2021-11-11	0.600	0.600	0.600	0.600	2.845	0
2021-11-10	0.600	0.600	0.600	0.600	2.845	0
2021-11-09	0.600	0.600	0.600	0.600	2.845	0
2021-11-08	0.600	0.600	0.600	0.600	2.845	0
2021-11-05	0.600	0.600	0.600	0.600	2.845	0

← NewerPage 21 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.