GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 3.220 | 3.260 | 3.220 | 3.260 | 3.092 | 1,901 |
| 2025-08-08 | 3.220 | 3.220 | 3.180 | 3.180 | 3.016 | 929 |
| 2025-08-07 | 3.220 | 3.220 | 3.180 | 3.180 | 3.016 | 400 |
| 2025-08-06 | 3.180 | 3.180 | 3.160 | 3.160 | 2.997 | 0 |
| 2025-08-05 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2025-08-04 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2025-08-01 | 3.260 | 3.280 | 3.180 | 3.280 | 3.111 | 4,600 |
| 2025-07-31 | 3.360 | 3.360 | 3.340 | 3.340 | 3.168 | 532 |
| 2025-07-30 | 3.320 | 3.320 | 3.320 | 3.320 | 3.149 | 0 |
| 2025-07-29 | 3.320 | 3.320 | 3.320 | 3.320 | 3.149 | 0 |
| 2025-07-28 | 3.360 | 3.360 | 3.320 | 3.320 | 3.149 | 45 |
| 2025-07-25 | 3.200 | 3.280 | 3.200 | 3.280 | 3.111 | 4 |
| 2025-07-24 | 3.300 | 3.360 | 3.260 | 3.260 | 3.092 | 7,096 |
| 2025-07-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.111 | 0 |
| 2025-07-22 | 3.260 | 3.280 | 3.260 | 3.280 | 3.111 | 1,834 |
| 2025-07-21 | 3.160 | 3.160 | 3.160 | 3.160 | 2.997 | 0 |
| 2025-07-18 | 3.160 | 3.160 | 3.160 | 3.160 | 2.997 | 0 |
| 2025-07-17 | 3.160 | 3.160 | 3.160 | 3.160 | 2.997 | 0 |
| 2025-07-16 | 3.100 | 3.100 | 3.100 | 3.100 | 2.940 | 0 |
| 2025-07-15 | 3.140 | 3.160 | 3.100 | 3.100 | 2.940 | 2,677 |
| 2025-07-14 | 3.080 | 3.120 | 3.080 | 3.120 | 2.959 | 350 |
| 2025-07-11 | 3.120 | 3.180 | 3.120 | 3.180 | 3.016 | 5,000 |
| 2025-07-10 | 3.180 | 3.180 | 3.180 | 3.180 | 3.016 | 1,000 |
| 2025-07-09 | 3.120 | 3.260 | 3.120 | 3.260 | 3.092 | 1,722 |
| 2025-07-08 | 3.040 | 3.100 | 3.040 | 3.100 | 2.940 | 272 |
| 2025-07-07 | 3.080 | 3.080 | 3.080 | 3.080 | 2.921 | 0 |
| 2025-07-04 | 3.080 | 3.080 | 3.080 | 3.080 | 2.921 | 0 |
| 2025-07-03 | 2.940 | 3.140 | 2.940 | 3.080 | 2.921 | 5,030 |
| 2025-07-02 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2025-07-01 | 2.860 | 2.880 | 2.860 | 2.880 | 2.732 | 2,105 |
| 2025-06-30 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2025-06-27 | 2.840 | 2.840 | 2.780 | 2.780 | 2.637 | 2,844 |
| 2025-06-26 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2025-06-25 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2025-06-24 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2025-06-23 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2025-06-20 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2025-06-19 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2025-06-18 | 2.800 | 2.800 | 2.800 | 2.800 | 2.656 | 0 |
| 2025-06-17 | 2.800 | 2.800 | 2.800 | 2.800 | 2.656 | 0 |
| 2025-06-16 | 2.800 | 2.800 | 2.800 | 2.800 | 2.656 | 0 |
| 2025-06-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.656 | 0 |
| 2025-06-12 | 2.700 | 2.800 | 2.700 | 2.800 | 2.656 | 3,400 |
| 2025-06-11 | 2.600 | 2.640 | 2.600 | 2.640 | 2.504 | 4,780 |
| 2025-06-10 | 2.580 | 2.580 | 2.580 | 2.580 | 2.447 | 0 |
| 2025-06-09 | 2.580 | 2.580 | 2.580 | 2.580 | 2.447 | 0 |
| 2025-06-06 | 2.580 | 2.580 | 2.580 | 2.580 | 2.447 | 0 |
| 2025-06-05 | 2.580 | 2.580 | 2.580 | 2.580 | 2.447 | 0 |
| 2025-06-04 | 2.580 | 2.620 | 2.580 | 2.620 | 2.485 | 3,081 |
| 2025-06-03 | 2.580 | 2.580 | 2.580 | 2.580 | 2.447 | 0 |
| 2025-06-02 | 2.580 | 2.580 | 2.580 | 2.580 | 2.447 | 0 |
| 2025-05-30 | 2.580 | 2.580 | 2.580 | 2.580 | 2.447 | 0 |
| 2025-05-29 | 2.560 | 2.580 | 2.560 | 2.580 | 2.447 | 420 |
| 2025-05-28 | 2.580 | 2.580 | 2.580 | 2.580 | 2.447 | 0 |
| 2025-05-27 | 2.560 | 2.560 | 2.560 | 2.560 | 2.428 | 0 |
| 2025-05-26 | 2.560 | 2.560 | 2.560 | 2.560 | 2.428 | 0 |
| 2025-05-23 | 2.600 | 2.600 | 2.560 | 2.560 | 2.428 | 3,608 |
| 2025-05-22 | 2.680 | 2.680 | 2.680 | 2.680 | 2.542 | 42 |
| 2025-05-21 | 2.680 | 2.680 | 2.680 | 2.680 | 2.542 | 0 |
| 2025-05-20 | 2.680 | 2.680 | 2.680 | 2.680 | 2.542 | 0 |
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.