GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 3.600 | 3.680 | 3.600 | 3.680 | 3.680 | 6 |
| 2025-10-31 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,858 |
| 2025-10-30 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,858 |
| 2025-10-29 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 2,858 |
| 2025-10-28 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 2,858 |
| 2025-10-27 | 3.620 | 3.700 | 3.620 | 3.700 | 3.700 | 511 |
| 2025-10-24 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2025-10-23 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2025-10-22 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 1 |
| 2025-10-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-10-20 | 3.740 | 3.740 | 3.700 | 3.700 | 3.700 | 1 |
| 2025-10-17 | 3.680 | 3.680 | 3.600 | 3.680 | 3.680 | 11 |
| 2025-10-16 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,500 |
| 2025-10-15 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 1,500 |
| 2025-10-14 | 3.700 | 3.760 | 3.700 | 3.760 | 3.760 | 62 |
| 2025-10-13 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 11 |
| 2025-10-10 | 3.880 | 3.880 | 3.780 | 3.780 | 3.780 | 11 |
| 2025-10-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 684 |
| 2025-10-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 684 |
| 2025-10-07 | 3.800 | 3.880 | 3.800 | 3.880 | 3.880 | 684 |
| 2025-10-06 | 3.960 | 3.960 | 3.900 | 3.900 | 3.900 | 899 |
| 2025-10-03 | 3.940 | 3.940 | 3.860 | 3.860 | 3.860 | 11 |
| 2025-10-02 | 3.800 | 3.820 | 3.800 | 3.820 | 3.820 | 1,303 |
| 2025-10-01 | 3.980 | 3.980 | 3.840 | 3.860 | 3.860 | 1,187 |
| 2025-09-30 | 3.880 | 3.880 | 3.880 | 3.880 | 3.680 | 0 |
| 2025-09-29 | 3.900 | 3.940 | 3.840 | 3.880 | 3.680 | 1,333 |
| 2025-09-26 | 3.720 | 3.840 | 3.720 | 3.840 | 3.642 | 303 |
| 2025-09-25 | 3.560 | 3.700 | 3.560 | 3.660 | 3.471 | 650 |
| 2025-09-24 | 3.400 | 3.480 | 3.400 | 3.480 | 3.301 | 1 |
| 2025-09-23 | 3.460 | 3.500 | 3.460 | 3.460 | 3.282 | 2,122 |
| 2025-09-22 | 3.420 | 3.420 | 3.420 | 3.420 | 3.244 | 0 |
| 2025-09-19 | 3.340 | 3.420 | 3.340 | 3.420 | 3.244 | 1,756 |
| 2025-09-18 | 3.540 | 3.540 | 3.440 | 3.440 | 3.263 | 133 |
| 2025-09-17 | 3.420 | 3.420 | 3.420 | 3.420 | 3.244 | 0 |
| 2025-09-16 | 3.420 | 3.420 | 3.420 | 3.420 | 3.244 | 0 |
| 2025-09-15 | 3.480 | 3.500 | 3.460 | 3.460 | 3.282 | 1,504 |
| 2025-09-12 | 3.420 | 3.420 | 3.420 | 3.420 | 3.244 | 0 |
| 2025-09-11 | 3.480 | 3.480 | 3.380 | 3.380 | 3.206 | 95 |
| 2025-09-10 | 3.400 | 3.400 | 3.400 | 3.400 | 3.225 | 0 |
| 2025-09-09 | 3.480 | 3.480 | 3.360 | 3.360 | 3.187 | 2,025 |
| 2025-09-08 | 3.340 | 3.420 | 3.340 | 3.420 | 3.244 | 2,000 |
| 2025-09-05 | 3.280 | 3.280 | 3.280 | 3.280 | 3.111 | 0 |
| 2025-09-04 | 3.340 | 3.340 | 3.280 | 3.280 | 3.111 | 35 |
| 2025-09-03 | 3.260 | 3.280 | 3.260 | 3.280 | 3.111 | 420 |
| 2025-09-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.111 | 0 |
| 2025-09-01 | 3.280 | 3.280 | 3.280 | 3.280 | 3.111 | 0 |
| 2025-08-29 | 3.300 | 3.300 | 3.260 | 3.260 | 3.092 | 3,072 |
| 2025-08-28 | 3.360 | 3.360 | 3.360 | 3.360 | 3.187 | 0 |
| 2025-08-27 | 3.360 | 3.360 | 3.360 | 3.360 | 3.187 | 0 |
| 2025-08-26 | 3.360 | 3.360 | 3.360 | 3.360 | 3.187 | 0 |
| 2025-08-25 | 3.380 | 3.380 | 3.340 | 3.340 | 3.168 | 880 |
| 2025-08-22 | 3.240 | 3.340 | 3.240 | 3.340 | 3.168 | 5,503 |
| 2025-08-21 | 3.220 | 3.360 | 3.200 | 3.220 | 3.054 | 6,404 |
| 2025-08-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2025-08-19 | 3.180 | 3.200 | 3.180 | 3.200 | 3.035 | 0 |
| 2025-08-18 | 3.120 | 3.220 | 3.120 | 3.200 | 3.035 | 2,459 |
| 2025-08-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2025-08-14 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2025-08-13 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 0 |
| 2025-08-12 | 3.140 | 3.180 | 3.140 | 3.180 | 3.016 | 1,000 |
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.