Gevelot historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 11 of 19 · 1,129 trading daysOlder →

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.