Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-28 | 206.00 | 208.00 | 206.00 | 208.00 | 193.78 | 31 |
| 2023-12-27 | 208.00 | 208.00 | 208.00 | 208.00 | 193.78 | 33 |
| 2023-12-22 | 206.00 | 208.00 | 206.00 | 208.00 | 193.78 | 50 |
| 2023-12-21 | 206.00 | 206.00 | 206.00 | 206.00 | 191.92 | 1 |
| 2023-12-20 | 206.00 | 206.00 | 206.00 | 206.00 | 191.92 | 50 |
| 2023-12-19 | 200.00 | 206.00 | 200.00 | 206.00 | 191.92 | 85 |
| 2023-12-18 | 206.00 | 208.00 | 206.00 | 208.00 | 193.78 | 26 |
| 2023-12-15 | 206.00 | 206.00 | 206.00 | 206.00 | 191.92 | 133 |
| 2023-12-14 | 202.00 | 202.00 | 202.00 | 202.00 | 188.19 | 48 |
| 2023-12-13 | 202.00 | 202.00 | 202.00 | 202.00 | 188.19 | 7 |
| 2023-12-12 | 206.00 | 206.00 | 206.00 | 206.00 | 191.92 | 120 |
| 2023-12-11 | 202.00 | 206.00 | 202.00 | 206.00 | 191.92 | 122 |
| 2023-12-08 | 200.00 | 200.00 | 200.00 | 200.00 | 186.33 | 44 |
| 2023-12-07 | 202.00 | 202.00 | 202.00 | 202.00 | 188.19 | 13 |
| 2023-12-06 | 206.00 | 206.00 | 202.00 | 202.00 | 188.19 | 218 |
| 2023-12-05 | 206.00 | 206.00 | 206.00 | 206.00 | 191.92 | 128 |
| 2023-12-04 | 202.00 | 202.00 | 200.00 | 200.00 | 186.33 | 16 |
| 2023-12-01 | 206.00 | 206.00 | 200.00 | 200.00 | 186.33 | 154 |
| 2023-11-30 | 206.00 | 206.00 | 206.00 | 206.00 | 191.92 | 280 |
| 2023-11-29 | 204.00 | 204.00 | 202.00 | 202.00 | 188.19 | 149 |
| 2023-11-28 | 202.00 | 202.00 | 202.00 | 202.00 | 188.19 | 89 |
| 2023-11-24 | 200.00 | 200.00 | 200.00 | 200.00 | 186.33 | 1 |
| 2023-11-23 | 197.00 | 198.00 | 197.00 | 198.00 | 184.46 | 52 |
| 2023-11-22 | 196.00 | 197.00 | 196.00 | 197.00 | 183.53 | 133 |
| 2023-11-21 | 197.00 | 197.00 | 197.00 | 197.00 | 183.53 | 19 |
| 2023-11-20 | 195.00 | 195.00 | 195.00 | 195.00 | 181.67 | 30 |
| 2023-11-17 | 196.00 | 196.00 | 196.00 | 196.00 | 182.60 | 48 |
| 2023-11-16 | 195.00 | 195.00 | 195.00 | 195.00 | 181.67 | 114 |
| 2023-11-14 | 196.00 | 197.00 | 196.00 | 197.00 | 183.53 | 14 |
| 2023-11-13 | 197.00 | 197.00 | 197.00 | 197.00 | 183.53 | 15 |
| 2023-11-10 | 196.00 | 196.00 | 196.00 | 196.00 | 182.60 | 5 |
| 2023-11-09 | 196.00 | 196.00 | 196.00 | 196.00 | 182.60 | 14 |
| 2023-11-08 | 195.00 | 196.00 | 195.00 | 196.00 | 182.60 | 213 |
| 2023-11-07 | 190.00 | 195.00 | 190.00 | 195.00 | 181.67 | 56 |
| 2023-11-06 | 190.00 | 190.00 | 190.00 | 190.00 | 177.01 | 54 |
| 2023-11-03 | 191.00 | 191.00 | 190.00 | 190.00 | 177.01 | 34 |
| 2023-11-01 | 191.00 | 191.00 | 191.00 | 191.00 | 177.94 | 22 |
| 2023-10-31 | 191.00 | 191.00 | 190.00 | 190.00 | 177.01 | 57 |
| 2023-10-30 | 194.00 | 194.00 | 193.00 | 193.00 | 179.81 | 12 |
| 2023-10-27 | 194.00 | 194.00 | 194.00 | 194.00 | 180.74 | 4 |
| 2023-10-26 | 195.00 | 195.00 | 194.00 | 194.00 | 180.74 | 107 |
| 2023-10-25 | 196.00 | 196.00 | 196.00 | 196.00 | 182.60 | 30 |
| 2023-10-23 | 196.00 | 196.00 | 196.00 | 196.00 | 182.60 | 30 |
| 2023-10-19 | 197.00 | 197.00 | 197.00 | 197.00 | 183.53 | 84 |
| 2023-10-18 | 195.00 | 197.00 | 195.00 | 197.00 | 183.53 | 37 |
| 2023-10-17 | 196.00 | 196.00 | 196.00 | 196.00 | 182.60 | 1,081 |
| 2023-10-16 | 200.00 | 200.00 | 195.00 | 195.00 | 181.67 | 2,697 |
| 2023-10-13 | 200.00 | 202.00 | 200.00 | 202.00 | 188.19 | 450 |
| 2023-10-12 | 191.00 | 191.00 | 191.00 | 191.00 | 177.94 | 158 |
| 2023-10-11 | 190.00 | 190.00 | 190.00 | 190.00 | 177.01 | 145 |
| 2023-10-10 | 190.00 | 190.00 | 187.00 | 187.00 | 174.22 | 296 |
| 2023-10-09 | 189.00 | 190.00 | 189.00 | 190.00 | 177.01 | 21 |
| 2023-10-05 | 190.00 | 190.00 | 189.00 | 189.00 | 176.08 | 12 |
| 2023-10-04 | 189.00 | 189.00 | 188.00 | 188.00 | 175.15 | 147 |
| 2023-10-03 | 189.00 | 189.00 | 189.00 | 189.00 | 176.08 | 28 |
| 2023-10-02 | 189.00 | 189.00 | 188.00 | 188.00 | 175.15 | 113 |
| 2023-09-29 | 189.00 | 189.00 | 189.00 | 189.00 | 176.08 | 56 |
| 2023-09-28 | 189.00 | 189.00 | 189.00 | 189.00 | 176.08 | 90 |
| 2023-09-26 | 187.00 | 187.00 | 187.00 | 187.00 | 174.22 | 8 |
| 2023-09-25 | 189.00 | 189.00 | 189.00 | 189.00 | 176.08 | 50 |
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.