Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-20 | 186.00 | 186.00 | 186.00 | 186.00 | 169.56 | 1 |
| 2023-06-19 | 185.00 | 185.00 | 185.00 | 185.00 | 168.65 | 19 |
| 2023-06-16 | 186.00 | 186.00 | 184.00 | 184.00 | 167.74 | 2,489 |
| 2023-06-14 | 188.00 | 188.00 | 187.00 | 187.00 | 170.47 | 61 |
| 2023-06-13 | 188.00 | 188.00 | 188.00 | 188.00 | 171.38 | 3 |
| 2023-06-12 | 189.00 | 189.00 | 188.00 | 188.00 | 171.38 | 59 |
| 2023-06-09 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 355 |
| 2023-06-08 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 2 |
| 2023-06-06 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 15 |
| 2023-06-05 | 192.00 | 192.00 | 192.00 | 192.00 | 175.03 | 5 |
| 2023-06-02 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 7 |
| 2023-06-01 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 215 |
| 2023-05-31 | 190.00 | 190.00 | 190.00 | 190.00 | 173.20 | 3 |
| 2023-05-29 | 190.00 | 190.00 | 190.00 | 190.00 | 173.20 | 40 |
| 2023-05-26 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 20 |
| 2023-05-25 | 192.00 | 192.00 | 189.00 | 189.00 | 172.29 | 16 |
| 2023-05-22 | 192.00 | 192.00 | 190.00 | 190.00 | 173.20 | 113 |
| 2023-05-18 | 190.00 | 190.00 | 190.00 | 190.00 | 173.20 | 22 |
| 2023-05-17 | 190.00 | 190.00 | 190.00 | 190.00 | 173.20 | 71 |
| 2023-05-16 | 192.00 | 192.00 | 192.00 | 192.00 | 175.03 | 35 |
| 2023-05-15 | 190.00 | 190.00 | 190.00 | 190.00 | 173.20 | 4 |
| 2023-05-12 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 130 |
| 2023-05-10 | 189.00 | 190.00 | 189.00 | 190.00 | 173.20 | 51 |
| 2023-05-05 | 193.00 | 193.00 | 193.00 | 193.00 | 175.94 | 24 |
| 2023-05-04 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 48 |
| 2023-05-03 | 195.00 | 199.00 | 195.00 | 199.00 | 181.41 | 3,342 |
| 2023-05-02 | 190.00 | 190.00 | 190.00 | 190.00 | 173.20 | 22 |
| 2023-04-28 | 199.00 | 199.00 | 199.00 | 199.00 | 181.41 | 1,718 |
| 2023-04-27 | 191.00 | 191.00 | 187.00 | 187.00 | 170.47 | 36 |
| 2023-04-26 | 191.00 | 191.00 | 191.00 | 191.00 | 174.12 | 10 |
| 2023-04-25 | 191.00 | 191.00 | 191.00 | 191.00 | 174.12 | 12 |
| 2023-04-24 | 189.00 | 191.00 | 189.00 | 191.00 | 174.12 | 68 |
| 2023-04-21 | 194.00 | 194.00 | 194.00 | 194.00 | 176.85 | 12 |
| 2023-04-20 | 194.00 | 194.00 | 194.00 | 194.00 | 176.85 | 11 |
| 2023-04-19 | 194.00 | 194.00 | 194.00 | 194.00 | 176.85 | 14 |
| 2023-04-18 | 194.00 | 194.00 | 194.00 | 194.00 | 176.85 | 71 |
| 2023-04-17 | 195.00 | 195.00 | 187.00 | 187.00 | 170.47 | 35 |
| 2023-04-14 | 187.00 | 194.00 | 187.00 | 194.00 | 176.85 | 8 |
| 2023-04-13 | 189.00 | 189.00 | 187.00 | 187.00 | 170.47 | 48 |
| 2023-04-12 | 193.00 | 193.00 | 190.00 | 190.00 | 173.20 | 19 |
| 2023-04-11 | 195.00 | 195.00 | 195.00 | 195.00 | 177.76 | 102 |
| 2023-04-06 | 195.00 | 195.00 | 195.00 | 195.00 | 177.76 | 159 |
| 2023-04-05 | 195.00 | 195.00 | 195.00 | 195.00 | 177.76 | 50 |
| 2023-04-04 | 191.00 | 191.00 | 191.00 | 191.00 | 174.12 | 7 |
| 2023-04-03 | 195.00 | 195.00 | 195.00 | 195.00 | 177.76 | 113 |
| 2023-03-30 | 186.50 | 195.00 | 186.50 | 195.00 | 177.76 | 7 |
| 2023-03-28 | 196.00 | 196.00 | 196.00 | 196.00 | 178.67 | 36 |
| 2023-03-24 | 190.00 | 190.00 | 190.00 | 190.00 | 173.20 | 100 |
| 2023-03-23 | 183.00 | 183.00 | 183.00 | 183.00 | 166.82 | 25 |
| 2023-03-22 | 185.00 | 185.00 | 185.00 | 185.00 | 168.65 | 26 |
| 2023-03-21 | 185.00 | 185.00 | 185.00 | 185.00 | 168.65 | 28 |
| 2023-03-20 | 186.00 | 186.00 | 185.00 | 185.00 | 168.65 | 68 |
| 2023-03-17 | 191.00 | 191.00 | 190.00 | 190.00 | 173.20 | 38 |
| 2023-03-16 | 191.00 | 192.00 | 191.00 | 192.00 | 175.03 | 14 |
| 2023-03-15 | 192.00 | 192.00 | 192.00 | 192.00 | 175.03 | 3 |
| 2023-03-14 | 191.50 | 192.00 | 191.50 | 192.00 | 175.03 | 15 |
| 2023-03-13 | 191.50 | 191.50 | 191.50 | 191.50 | 174.57 | 11 |
| 2023-03-10 | 192.50 | 192.50 | 192.00 | 192.00 | 175.03 | 29 |
| 2023-03-09 | 196.50 | 196.50 | 192.50 | 192.50 | 175.48 | 26 |
| 2023-03-08 | 193.00 | 193.00 | 193.00 | 193.00 | 175.94 | 6 |
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.