GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 19 |
| 2026-04-28 | 3.740 | 3.740 | 3.640 | 3.640 | 3.640 | 19 |
| 2026-04-27 | 3.600 | 3.640 | 3.600 | 3.640 | 3.640 | 1,500 |
| 2026-04-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2 |
| 2026-04-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2 |
| 2026-04-22 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 2 |
| 2026-04-21 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,670 |
| 2026-04-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 2,670 |
| 2026-04-17 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 539 |
| 2026-04-16 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 539 |
| 2026-04-15 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 100 |
| 2026-04-14 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 103 |
| 2026-04-13 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,462 |
| 2026-04-10 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,462 |
| 2026-04-09 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 1,462 |
| 2026-04-08 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 160 |
| 2026-04-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 160 |
| 2026-04-02 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 160 |
| 2026-04-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 160 |
| 2026-03-31 | 3.400 | 3.420 | 3.400 | 3.420 | 3.420 | 1,437 |
| 2026-03-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,345 |
| 2026-03-27 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,345 |
| 2026-03-26 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1,345 |
| 2026-03-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,345 |
| 2026-03-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 1,345 |
| 2026-03-23 | 3.500 | 3.560 | 3.500 | 3.560 | 3.560 | 1,345 |
| 2026-03-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1,540 |
| 2026-03-19 | 3.600 | 3.720 | 3.600 | 3.620 | 3.620 | 1,540 |
| 2026-03-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 300 |
| 2026-03-17 | 3.740 | 3.740 | 3.680 | 3.680 | 3.680 | 295 |
| 2026-03-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 0 |
| 2026-03-13 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2 |
| 2026-03-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4 |
| 2026-03-11 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 4 |
| 2026-03-10 | 3.600 | 3.720 | 3.600 | 3.720 | 3.720 | 4 |
| 2026-03-09 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 1,654 |
| 2026-03-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,654 |
| 2026-03-05 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 1,654 |
| 2026-03-04 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 352 |
| 2026-03-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,121 |
| 2026-03-02 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,121 |
| 2026-02-27 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,121 |
| 2026-02-26 | 3.900 | 3.920 | 3.840 | 3.920 | 3.920 | 2,183 |
| 2026-02-25 | 4.040 | 4.100 | 4.040 | 4.060 | 4.060 | 1,274 |
| 2026-02-24 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 16 |
| 2026-02-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 16 |
| 2026-02-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 800 |
| 2026-02-19 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 800 |
| 2026-02-18 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 1,296 |
| 2026-02-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 1,296 |
| 2026-02-16 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,296 |
| 2026-02-13 | 3.880 | 3.880 | 3.880 | 3.880 | 3.880 | 1,296 |
| 2026-02-12 | 3.900 | 3.900 | 3.840 | 3.840 | 3.840 | 1,296 |
| 2026-02-11 | 4.100 | 4.100 | 4.080 | 4.080 | 4.080 | 1,347 |
| 2026-02-10 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 5 |
| 2026-02-09 | 4.000 | 4.060 | 3.920 | 3.920 | 3.920 | 5 |
| 2026-02-06 | 3.840 | 3.860 | 3.840 | 3.860 | 3.860 | 1,414 |
| 2026-02-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 2,748 |
| 2026-02-04 | 3.540 | 3.720 | 3.540 | 3.720 | 3.720 | 2,748 |
| 2026-02-03 | 3.580 | 3.580 | 3.540 | 3.540 | 3.540 | 487 |
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.