GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-18 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-17 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-14 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-13 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-12 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-11 | 3.020 | 3.020 | 3.020 | 3.020 | 2.864 | 0 |
| 2025-02-10 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-07 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-06 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-05 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-04 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-02-03 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-01-31 | 2.980 | 3.060 | 2.980 | 3.060 | 2.902 | 2 |
| 2025-01-30 | 3.060 | 3.060 | 3.060 | 3.060 | 2.902 | 0 |
| 2025-01-29 | 3.000 | 3.060 | 3.000 | 3.060 | 2.902 | 540 |
| 2025-01-28 | 3.100 | 3.100 | 3.000 | 3.100 | 2.940 | 8,360 |
| 2025-01-27 | 3.200 | 3.200 | 3.160 | 3.200 | 3.035 | 3,712 |
| 2025-01-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.130 | 0 |
| 2025-01-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.130 | 2,739 |
| 2025-01-22 | 3.380 | 3.380 | 3.380 | 3.380 | 3.206 | 0 |
| 2025-01-21 | 3.420 | 3.420 | 3.420 | 3.420 | 3.244 | 0 |
| 2025-01-20 | 3.380 | 3.440 | 3.380 | 3.420 | 3.244 | 117 |
| 2025-01-17 | 3.360 | 3.360 | 3.360 | 3.360 | 3.187 | 615 |
| 2025-01-16 | 3.280 | 3.440 | 3.280 | 3.380 | 3.206 | 4,479 |
| 2025-01-15 | 3.220 | 3.220 | 3.220 | 3.220 | 3.054 | 0 |
| 2025-01-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.035 | 0 |
| 2025-01-13 | 3.180 | 3.200 | 3.180 | 3.200 | 3.035 | 7 |
| 2025-01-10 | 3.300 | 3.300 | 3.240 | 3.240 | 3.073 | 785 |
| 2025-01-09 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2025-01-08 | 3.240 | 3.240 | 3.240 | 3.240 | 3.073 | 0 |
| 2025-01-07 | 3.300 | 3.300 | 3.140 | 3.240 | 3.073 | 1,492 |
| 2025-01-06 | 2.960 | 2.960 | 2.960 | 2.960 | 2.807 | 0 |
| 2025-01-03 | 3.000 | 3.040 | 2.960 | 2.960 | 2.807 | 1,823 |
| 2025-01-02 | 3.000 | 3.040 | 2.940 | 3.000 | 2.845 | 3,171 |
| 2024-12-30 | 2.860 | 2.860 | 2.860 | 2.860 | 2.713 | 0 |
| 2024-12-27 | 2.900 | 2.900 | 2.860 | 2.860 | 2.713 | 29 |
| 2024-12-23 | 2.900 | 2.900 | 2.860 | 2.860 | 2.713 | 100 |
| 2024-12-20 | 2.800 | 2.860 | 2.800 | 2.860 | 2.713 | 2,000 |
| 2024-12-19 | 2.720 | 2.840 | 2.720 | 2.740 | 2.599 | 192 |
| 2024-12-18 | 2.660 | 2.660 | 2.620 | 2.660 | 2.523 | 23 |
| 2024-12-17 | 2.760 | 2.780 | 2.760 | 2.780 | 2.637 | 1,737 |
| 2024-12-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-12-13 | 2.980 | 2.980 | 2.880 | 2.880 | 2.732 | 32 |
| 2024-12-12 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-12-11 | 2.800 | 2.880 | 2.800 | 2.880 | 2.732 | 311 |
| 2024-12-10 | 2.900 | 2.900 | 2.900 | 2.900 | 2.751 | 0 |
| 2024-12-09 | 2.820 | 2.900 | 2.820 | 2.900 | 2.751 | 200 |
| 2024-12-06 | 2.920 | 2.920 | 2.920 | 2.920 | 2.770 | 0 |
| 2024-12-05 | 2.980 | 2.980 | 2.920 | 2.920 | 2.770 | 457 |
| 2024-12-04 | 2.920 | 2.920 | 2.920 | 2.920 | 2.770 | 0 |
| 2024-12-03 | 2.920 | 2.920 | 2.920 | 2.920 | 2.770 | 0 |
| 2024-12-02 | 2.960 | 2.960 | 2.900 | 2.900 | 2.751 | 93 |
| 2024-11-29 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-11-28 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-11-27 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-11-26 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-11-25 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-11-22 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 730 |
| 2024-11-21 | 2.800 | 2.800 | 2.800 | 2.800 | 2.656 | 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.