Gevelot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	193.00	193.00	193.00	193.00	175.94	6
2023-03-06	197.00	197.00	196.50	196.50	179.13	12
2023-03-02	200.00	200.00	200.00	200.00	182.32	1
2023-03-01	197.50	199.00	197.50	199.00	181.41	120
2023-02-28	199.00	200.00	199.00	200.00	182.32	69
2023-02-27	196.00	196.00	196.00	196.00	178.67	29
2023-02-24	196.00	196.00	196.00	196.00	178.67	6
2023-02-23	193.50	193.50	193.50	193.50	176.40	5
2023-02-22	193.00	193.00	193.00	193.00	175.94	16
2023-02-21	200.00	200.00	195.00	195.00	177.76	156
2023-02-20	200.00	200.00	200.00	200.00	182.32	3
2023-02-17	200.00	200.00	200.00	200.00	182.32	3
2023-02-16	200.00	200.00	200.00	200.00	182.32	8
2023-02-15	201.00	201.00	200.00	200.00	182.32	52
2023-02-14	201.00	201.00	201.00	201.00	183.23	10
2023-02-13	202.00	202.00	202.00	202.00	184.14	44
2023-02-09	202.00	202.00	202.00	202.00	184.14	18
2023-02-08	203.00	203.00	203.00	203.00	185.06	43
2023-02-07	202.00	202.00	202.00	202.00	184.14	93
2023-02-06	193.00	202.00	193.00	202.00	184.14	138
2023-02-03	192.00	192.00	192.00	192.00	175.03	38
2023-02-02	197.00	202.00	197.00	202.00	184.14	220
2023-02-01	196.00	196.00	190.00	190.00	173.20	22
2023-01-31	196.00	196.00	196.00	196.00	178.67	3
2023-01-30	196.00	196.00	196.00	196.00	178.67	21
2023-01-27	190.50	193.00	190.50	193.00	175.94	60
2023-01-25	192.00	192.00	190.00	190.00	173.20	35
2023-01-24	192.00	192.00	192.00	192.00	175.03	45
2023-01-23	193.50	193.50	193.50	193.50	176.40	13
2023-01-20	196.00	196.00	196.00	196.00	178.67	150
2023-01-19	204.00	204.00	204.00	204.00	185.97	100
2023-01-18	196.00	204.00	196.00	204.00	185.97	80
2023-01-17	204.00	204.00	201.00	201.00	183.23	113
2023-01-16	198.00	206.00	198.00	206.00	187.79	478
2023-01-13	180.50	190.00	180.50	190.00	173.20	546
2023-01-12	180.50	185.00	180.50	185.00	168.65	400
2023-01-11	185.00	185.00	182.00	182.00	165.91	6
2023-01-10	185.00	185.00	185.00	185.00	168.65	10
2023-01-09	185.00	185.00	185.00	185.00	168.65	6
2023-01-06	185.00	185.00	185.00	185.00	168.65	5
2023-01-05	185.00	185.00	185.00	185.00	168.65	45
2023-01-04	185.00	185.00	185.00	185.00	168.65	18
2023-01-03	185.00	185.00	185.00	185.00	168.65	10
2023-01-02	185.00	185.00	185.00	185.00	168.65	7
2022-12-30	185.00	185.00	185.00	185.00	168.65	22
2022-12-29	185.00	185.00	180.50	180.50	164.54	32
2022-12-28	185.00	185.00	185.00	185.00	168.65	47
2022-12-27	180.00	180.00	180.00	180.00	164.09	30
2022-12-23	182.00	182.00	182.00	182.00	165.91	3
2022-12-22	183.00	183.00	182.00	182.00	165.91	35
2022-12-21	183.00	183.00	183.00	183.00	166.82	18
2022-12-19	183.00	183.00	183.00	183.00	166.82	16
2022-12-16	182.00	182.00	182.00	182.00	165.91	8
2022-12-15	183.50	183.50	183.50	183.50	167.28	14
2022-12-14	187.00	187.00	187.00	187.00	170.47	8
2022-12-12	187.00	187.00	180.00	180.00	164.09	34
2022-12-07	187.00	187.00	187.00	187.00	170.47	100
2022-12-06	188.00	188.00	188.00	188.00	171.38	50
2022-12-05	185.00	185.00	183.00	183.00	166.82	8
2022-12-02	185.00	185.00	185.00	185.00	168.65	110

← NewerPage 14 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.