GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 2.800 | 2.800 | 2.800 | 2.800 | 2.656 | 0 |
| 2024-11-19 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2024-11-18 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2024-11-15 | 2.800 | 2.800 | 2.780 | 2.780 | 2.637 | 137 |
| 2024-11-14 | 2.760 | 2.760 | 2.760 | 2.760 | 2.618 | 0 |
| 2024-11-13 | 2.760 | 2.760 | 2.760 | 2.760 | 2.618 | 0 |
| 2024-11-12 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2024-11-11 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2024-11-08 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2024-11-07 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2024-11-06 | 2.780 | 2.780 | 2.780 | 2.780 | 2.637 | 0 |
| 2024-11-05 | 2.700 | 2.760 | 2.700 | 2.760 | 2.618 | 2,616 |
| 2024-11-04 | 2.640 | 2.660 | 2.640 | 2.660 | 2.523 | 3,973 |
| 2024-11-01 | 2.480 | 2.540 | 2.480 | 2.540 | 2.409 | 500 |
| 2024-10-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.276 | 0 |
| 2024-10-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.276 | 0 |
| 2024-10-29 | 2.400 | 2.400 | 2.400 | 2.400 | 2.276 | 111 |
| 2024-10-28 | 2.540 | 2.540 | 2.540 | 2.540 | 2.409 | 0 |
| 2024-10-25 | 2.540 | 2.540 | 2.540 | 2.540 | 2.409 | 0 |
| 2024-10-24 | 2.540 | 2.540 | 2.540 | 2.540 | 2.409 | 0 |
| 2024-10-23 | 2.560 | 2.560 | 2.540 | 2.540 | 2.409 | 1,769 |
| 2024-10-22 | 2.640 | 2.640 | 2.640 | 2.640 | 2.504 | 0 |
| 2024-10-21 | 2.640 | 2.640 | 2.640 | 2.640 | 2.504 | 0 |
| 2024-10-18 | 2.640 | 2.640 | 2.640 | 2.640 | 2.504 | 0 |
| 2024-10-17 | 2.760 | 2.760 | 2.680 | 2.680 | 2.542 | 1,745 |
| 2024-10-16 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-10-15 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-10-14 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-10-11 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-10-10 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-10-09 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-10-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.732 | 0 |
| 2024-10-07 | 2.860 | 2.860 | 2.860 | 2.860 | 2.713 | 0 |
| 2024-10-04 | 2.860 | 2.860 | 2.860 | 2.860 | 2.713 | 0 |
| 2024-10-03 | 2.860 | 2.860 | 2.860 | 2.860 | 2.713 | 0 |
| 2024-10-02 | 2.860 | 2.860 | 2.860 | 2.860 | 2.713 | 3,060 |
| 2024-10-01 | 2.900 | 2.960 | 2.900 | 2.960 | 2.807 | 10 |
| 2024-09-30 | 2.980 | 2.980 | 2.980 | 2.980 | 2.826 | 0 |
| 2024-09-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-26 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-25 | 3.100 | 3.100 | 2.900 | 3.000 | 2.845 | 4 |
| 2024-09-24 | 2.920 | 2.940 | 2.900 | 2.940 | 2.789 | 1,770 |
| 2024-09-23 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-20 | 2.920 | 3.000 | 2.920 | 3.000 | 2.845 | 0 |
| 2024-09-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-18 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-17 | 2.940 | 3.000 | 2.940 | 3.000 | 2.845 | 4 |
| 2024-09-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-13 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-11 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-10 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-09 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-06 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-04 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-09-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-30 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 0 |
| 2024-08-29 | 3.000 | 3.000 | 3.000 | 3.000 | 2.845 | 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.