Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 236.00 | 236.00 | 236.00 | 236.00 | 219.87 | 6 |
| 2024-04-02 | 236.00 | 236.00 | 236.00 | 236.00 | 219.87 | 65 |
| 2024-03-28 | 236.00 | 236.00 | 236.00 | 236.00 | 219.87 | 10 |
| 2024-03-27 | 242.00 | 242.00 | 242.00 | 242.00 | 225.46 | 2 |
| 2024-03-26 | 240.00 | 240.00 | 240.00 | 240.00 | 223.59 | 1,114 |
| 2024-03-25 | 234.00 | 236.00 | 234.00 | 236.00 | 219.87 | 1,065 |
| 2024-03-22 | 234.00 | 234.00 | 234.00 | 234.00 | 218.00 | 46 |
| 2024-03-21 | 234.00 | 234.00 | 234.00 | 234.00 | 218.00 | 15 |
| 2024-03-20 | 232.00 | 232.00 | 232.00 | 232.00 | 216.14 | 20 |
| 2024-03-18 | 232.00 | 232.00 | 232.00 | 232.00 | 216.14 | 9 |
| 2024-03-15 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 30 |
| 2024-03-14 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 7 |
| 2024-03-13 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 14 |
| 2024-03-12 | 232.00 | 232.00 | 232.00 | 232.00 | 216.14 | 17 |
| 2024-03-08 | 232.00 | 232.00 | 232.00 | 232.00 | 216.14 | 10 |
| 2024-03-07 | 232.00 | 234.00 | 232.00 | 234.00 | 218.00 | 321 |
| 2024-03-06 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 814 |
| 2024-03-05 | 228.00 | 228.00 | 228.00 | 228.00 | 212.41 | 135 |
| 2024-03-04 | 220.00 | 228.00 | 220.00 | 228.00 | 212.41 | 162 |
| 2024-03-01 | 218.00 | 218.00 | 218.00 | 218.00 | 203.10 | 7 |
| 2024-02-29 | 228.00 | 230.00 | 228.00 | 230.00 | 214.28 | 91 |
| 2024-02-28 | 228.00 | 228.00 | 228.00 | 228.00 | 212.41 | 21 |
| 2024-02-26 | 228.00 | 230.00 | 228.00 | 230.00 | 214.28 | 23 |
| 2024-02-23 | 230.00 | 230.00 | 228.00 | 228.00 | 212.41 | 18 |
| 2024-02-22 | 228.00 | 230.00 | 228.00 | 230.00 | 214.28 | 12 |
| 2024-02-21 | 228.00 | 228.00 | 228.00 | 228.00 | 212.41 | 25 |
| 2024-02-20 | 228.00 | 228.00 | 228.00 | 228.00 | 212.41 | 7 |
| 2024-02-19 | 228.00 | 228.00 | 228.00 | 228.00 | 212.41 | 80 |
| 2024-02-16 | 228.00 | 228.00 | 228.00 | 228.00 | 212.41 | 41 |
| 2024-02-15 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 81 |
| 2024-02-14 | 228.00 | 230.00 | 228.00 | 230.00 | 214.28 | 12 |
| 2024-02-13 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 1 |
| 2024-02-12 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 5 |
| 2024-02-09 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 3,146 |
| 2024-02-08 | 226.00 | 226.00 | 226.00 | 226.00 | 210.55 | 2 |
| 2024-02-07 | 224.00 | 224.00 | 224.00 | 224.00 | 208.69 | 84 |
| 2024-02-06 | 224.00 | 226.00 | 224.00 | 226.00 | 210.55 | 10 |
| 2024-02-05 | 220.00 | 220.00 | 220.00 | 220.00 | 204.96 | 15 |
| 2024-02-02 | 220.00 | 220.00 | 220.00 | 220.00 | 204.96 | 55 |
| 2024-02-01 | 216.00 | 218.00 | 216.00 | 218.00 | 203.10 | 28 |
| 2024-01-31 | 216.00 | 216.00 | 216.00 | 216.00 | 201.23 | 99 |
| 2024-01-30 | 218.00 | 218.00 | 216.00 | 216.00 | 201.23 | 34 |
| 2024-01-29 | 216.00 | 216.00 | 210.00 | 210.00 | 195.64 | 2,464 |
| 2024-01-25 | 216.00 | 216.00 | 216.00 | 216.00 | 201.23 | 62 |
| 2024-01-24 | 212.00 | 212.00 | 212.00 | 212.00 | 197.51 | 106 |
| 2024-01-23 | 212.00 | 212.00 | 212.00 | 212.00 | 197.51 | 27 |
| 2024-01-22 | 210.00 | 212.00 | 210.00 | 212.00 | 197.51 | 200 |
| 2024-01-17 | 200.00 | 200.00 | 200.00 | 200.00 | 186.33 | 15 |
| 2024-01-16 | 200.00 | 200.00 | 200.00 | 200.00 | 186.33 | 10 |
| 2024-01-15 | 200.00 | 200.00 | 200.00 | 200.00 | 186.33 | 35 |
| 2024-01-12 | 210.00 | 210.00 | 202.00 | 202.00 | 188.19 | 23 |
| 2024-01-11 | 210.00 | 210.00 | 210.00 | 210.00 | 195.64 | 1,507 |
| 2024-01-10 | 210.00 | 210.00 | 210.00 | 210.00 | 195.64 | 355 |
| 2024-01-09 | 197.00 | 197.00 | 197.00 | 197.00 | 183.53 | 33 |
| 2024-01-08 | 200.00 | 204.00 | 200.00 | 204.00 | 190.05 | 35 |
| 2024-01-05 | 202.00 | 202.00 | 200.00 | 200.00 | 186.33 | 53 |
| 2024-01-04 | 206.00 | 206.00 | 206.00 | 206.00 | 191.92 | 16 |
| 2024-01-03 | 206.00 | 206.00 | 206.00 | 206.00 | 191.92 | 12 |
| 2024-01-02 | 208.00 | 208.00 | 206.00 | 206.00 | 191.92 | 100 |
| 2023-12-29 | 208.00 | 208.00 | 208.00 | 208.00 | 193.78 | 2 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 5.0000 EUR |
| 2025-06-18 | 5.0000 EUR |
| 2024-06-19 | 5.0000 EUR |
| 2023-06-28 | 4.0000 EUR |
| 2022-06-16 | 3.0000 EUR |
| 2021-06-22 | 2.0000 EUR |
| 2020-06-17 | 1.6000 EUR |
| 2019-06-24 | 1.8000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.