Gevelot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	180.50	180.50	180.50	180.50	164.54	6
2022-11-30	184.50	184.50	184.50	184.50	168.19	16
2022-11-29	185.00	185.00	185.00	185.00	168.65	43
2022-11-28	180.00	180.00	180.00	180.00	164.09	13
2022-11-25	184.00	184.00	180.00	180.00	164.09	17
2022-11-24	184.00	184.00	184.00	184.00	167.74	21
2022-11-23	186.00	186.00	183.00	183.00	166.82	85
2022-11-22	185.00	185.00	185.00	185.00	168.65	86
2022-11-21	180.00	185.00	180.00	185.00	168.65	104
2022-11-18	180.00	180.00	180.00	180.00	164.09	10
2022-11-17	180.00	180.00	180.00	180.00	164.09	31
2022-11-16	180.00	180.00	180.00	180.00	164.09	45
2022-11-15	185.00	185.00	180.00	180.00	164.09	72
2022-11-14	185.00	185.00	185.00	185.00	168.65	130
2022-11-11	180.00	185.00	180.00	185.00	168.65	37
2022-11-10	179.50	179.50	179.50	179.50	163.63	45
2022-11-09	186.00	186.00	179.50	179.50	163.63	25
2022-11-08	184.00	186.00	184.00	186.00	169.56	123
2022-11-07	184.00	184.00	184.00	184.00	167.74	32
2022-11-04	184.00	184.00	184.00	184.00	167.74	33
2022-11-03	184.00	184.00	184.00	184.00	167.74	23
2022-11-02	183.00	183.00	183.00	183.00	166.82	34
2022-11-01	183.00	183.00	183.00	183.00	166.82	18
2022-10-31	183.00	183.00	183.00	183.00	166.82	31
2022-10-28	182.00	182.00	182.00	182.00	165.91	110
2022-10-27	182.00	182.00	182.00	182.00	165.91	65
2022-10-26	182.00	182.00	182.00	182.00	165.91	20
2022-10-25	182.00	183.00	182.00	183.00	166.82	254
2022-10-24	183.00	183.00	183.00	183.00	166.82	15
2022-10-21	183.00	183.00	183.00	183.00	166.82	137
2022-10-20	183.00	183.00	183.00	183.00	166.82	51
2022-10-19	183.00	183.00	183.00	183.00	166.82	53
2022-10-18	180.00	180.00	180.00	180.00	164.09	20
2022-10-17	189.00	189.00	189.00	189.00	172.29	72
2022-10-14	176.00	186.00	176.00	186.00	169.56	293
2022-10-13	186.00	186.00	186.00	186.00	169.56	111
2022-10-12	189.00	189.00	186.00	186.00	169.56	342
2022-10-11	172.00	172.00	172.00	172.00	156.80	10
2022-10-10	172.00	172.00	172.00	172.00	156.80	31
2022-10-07	170.00	172.00	170.00	172.00	156.80	32
2022-10-06	170.00	170.00	170.00	170.00	154.97	60
2022-10-05	173.00	173.00	169.00	169.00	154.06	102
2022-10-04	173.00	173.00	173.00	173.00	157.71	26
2022-10-03	173.00	173.00	173.00	173.00	157.71	242
2022-09-30	173.00	173.00	173.00	173.00	157.71	82
2022-09-29	173.00	173.00	173.00	173.00	157.71	335
2022-09-28	173.00	173.50	173.00	173.50	158.16	308
2022-09-27	174.00	174.00	174.00	174.00	158.62	12
2022-09-26	173.00	173.00	173.00	173.00	157.71	78
2022-09-23	173.00	173.00	172.00	172.00	156.80	141
2022-09-22	175.00	175.00	175.00	175.00	159.53	20
2022-09-21	175.00	175.00	173.00	173.00	157.71	156
2022-09-20	176.00	176.00	176.00	176.00	160.44	62
2022-09-19	177.00	178.00	177.00	178.00	162.27	71
2022-09-16	178.00	178.00	178.00	178.00	162.27	58
2022-09-15	180.50	180.50	180.00	180.00	164.09	351
2022-09-14	183.50	183.50	183.50	183.50	167.28	18
2022-09-13	185.50	185.50	185.50	185.50	169.10	102
2022-09-12	181.00	184.00	181.00	184.00	167.74	257
2022-09-09	178.00	180.00	178.00	180.00	164.09	110

← NewerPage 15 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.