GR BUSSINES SO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 4.940 | 4.940 | 4.840 | 4.940 | 4.940 | 1 |
| 2026-10-14 | 5.100 | 5.350 | 4.940 | 4.940 | 4.940 | 2,730 |
| 2026-10-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2026-10-12 | 5.250 | 5.350 | 5.100 | 5.100 | 5.100 | 993 |
| 2026-10-09 | 4.840 | 5.250 | 4.840 | 5.250 | 5.250 | 1,566 |
| 2026-10-08 | 4.820 | 4.960 | 4.820 | 4.840 | 4.840 | 4 |
| 2026-10-07 | 4.900 | 4.900 | 4.700 | 4.820 | 4.820 | 205 |
| 2026-10-06 | 5.050 | 5.050 | 4.900 | 4.900 | 4.900 | 992 |
| 2026-10-05 | 5.050 | 5.050 | 4.960 | 5.050 | 5.050 | 40 |
| 2026-10-02 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 60 |
| 2026-10-01 | 5.050 | 5.050 | 5.000 | 5.050 | 5.050 | 0 |
| 2026-09-30 | 5.050 | 5.150 | 5.050 | 5.050 | 5.050 | 3 |
| 2026-09-29 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 30 |
| 2026-09-28 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 1,000 |
| 2026-09-25 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 117 |
| 2026-09-24 | 5.100 | 5.150 | 5.100 | 5.100 | 5.100 | 266 |
| 2026-09-23 | 4.940 | 5.150 | 4.940 | 5.100 | 5.100 | 1,428 |
| 2026-09-22 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-09-21 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 0 |
| 2026-09-18 | 5.000 | 5.000 | 4.900 | 4.960 | 4.960 | 200 |
| 2026-09-17 | 5.100 | 5.100 | 4.940 | 4.940 | 4.940 | 1,038 |
| 2026-09-16 | 5.100 | 5.100 | 5.000 | 5.050 | 5.050 | 329 |
| 2026-09-15 | 4.860 | 5.050 | 4.860 | 5.050 | 5.050 | 306 |
| 2026-09-14 | 4.820 | 4.940 | 4.700 | 4.940 | 4.940 | 1,166 |
| 2026-09-11 | 4.640 | 4.940 | 4.640 | 4.820 | 4.820 | 1,084 |
| 2026-09-10 | 4.520 | 4.640 | 4.520 | 4.640 | 4.640 | 1,078 |
| 2026-09-09 | 4.520 | 4.520 | 4.400 | 4.520 | 4.520 | 57 |
| 2026-09-08 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 0 |
| 2026-09-07 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-09-04 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 0 |
| 2026-09-03 | 4.600 | 4.640 | 4.600 | 4.640 | 4.640 | 750 |
| 2026-09-02 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-09-01 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2026-08-31 | 4.520 | 4.600 | 4.400 | 4.480 | 4.480 | 177 |
| 2026-08-28 | 4.300 | 4.420 | 4.300 | 4.420 | 4.420 | 100 |
| 2026-08-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-08-26 | 4.520 | 4.520 | 4.400 | 4.400 | 4.400 | 3 |
| 2026-08-25 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2026-08-24 | 4.500 | 4.500 | 4.420 | 4.420 | 4.420 | 300 |
| 2026-08-21 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 1,111 |
| 2026-08-20 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2026-08-19 | 4.680 | 4.680 | 4.580 | 4.580 | 4.580 | 100 |
| 2026-08-18 | 4.600 | 4.600 | 4.560 | 4.560 | 4.560 | 1,060 |
| 2026-08-17 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 2 |
| 2026-08-14 | 4.720 | 4.720 | 4.720 | 4.720 | 4.720 | 2,565 |
| 2026-08-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2026-08-12 | 4.700 | 5.150 | 4.700 | 4.920 | 4.920 | 2,565 |
| 2026-08-11 | 4.740 | 4.740 | 4.660 | 4.660 | 4.660 | 1 |
| 2026-08-10 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 924 |
| 2026-08-07 | 4.500 | 4.620 | 4.340 | 4.620 | 4.620 | 924 |
| 2026-08-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 594 |
| 2026-08-05 | 4.320 | 4.360 | 4.280 | 4.280 | 4.280 | 2,245 |
| 2026-08-04 | 4.080 | 4.220 | 4.080 | 4.220 | 4.220 | 2 |
| 2026-08-03 | 4.140 | 4.220 | 4.140 | 4.220 | 4.220 | 4,951 |
| 2026-07-31 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2026-07-30 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 64 |
| 2026-07-29 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 64 |
| 2026-07-28 | 3.920 | 4.020 | 3.920 | 4.020 | 4.020 | 64 |
| 2026-07-27 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 100 |
| 2026-07-24 | 4.120 | 4.120 | 4.040 | 4.040 | 4.040 | 100 |
Page 1 of 22 · 1,274 trading daysOlder →
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.