Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 176.00 | 176.00 | 176.00 | 176.00 | 160.44 | 33 |
| 2022-09-07 | 176.00 | 176.00 | 176.00 | 176.00 | 160.44 | 5,736 |
| 2022-09-06 | 177.00 | 177.00 | 176.00 | 176.00 | 160.44 | 4,628 |
| 2022-09-05 | 177.00 | 177.00 | 177.00 | 177.00 | 161.35 | 101 |
| 2022-09-02 | 177.50 | 180.00 | 177.50 | 180.00 | 164.09 | 14 |
| 2022-09-01 | 177.00 | 177.00 | 177.00 | 177.00 | 161.35 | 5,060 |
| 2022-08-31 | 177.00 | 177.00 | 177.00 | 177.00 | 161.35 | 16 |
| 2022-08-30 | 177.00 | 177.00 | 177.00 | 177.00 | 161.35 | 40 |
| 2022-08-29 | 177.00 | 177.00 | 177.00 | 177.00 | 161.35 | 40 |
| 2022-08-26 | 178.00 | 178.00 | 178.00 | 178.00 | 162.27 | 17 |
| 2022-08-25 | 178.00 | 178.00 | 178.00 | 178.00 | 162.27 | 21 |
| 2022-08-24 | 177.50 | 177.50 | 177.50 | 177.50 | 161.81 | 21 |
| 2022-08-23 | 178.00 | 178.00 | 178.00 | 178.00 | 162.27 | 227 |
| 2022-08-22 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 27 |
| 2022-08-19 | 178.00 | 178.00 | 178.00 | 178.00 | 162.27 | 12 |
| 2022-08-18 | 178.00 | 178.00 | 178.00 | 178.00 | 162.27 | 38 |
| 2022-08-17 | 180.00 | 180.00 | 179.00 | 179.00 | 163.18 | 77 |
| 2022-08-16 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 11 |
| 2022-08-15 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 16 |
| 2022-08-12 | 180.00 | 180.00 | 178.00 | 178.00 | 162.27 | 12 |
| 2022-08-11 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 11 |
| 2022-08-10 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 23 |
| 2022-08-09 | 179.00 | 180.00 | 179.00 | 180.00 | 164.09 | 46 |
| 2022-08-08 | 180.00 | 180.00 | 179.00 | 179.00 | 163.18 | 38 |
| 2022-08-04 | 179.50 | 179.50 | 179.50 | 179.50 | 163.63 | 17 |
| 2022-08-03 | 179.00 | 179.00 | 179.00 | 179.00 | 163.18 | 69 |
| 2022-08-02 | 179.00 | 179.00 | 179.00 | 179.00 | 163.18 | 3 |
| 2022-08-01 | 179.00 | 179.00 | 179.00 | 179.00 | 163.18 | 103 |
| 2022-07-29 | 179.00 | 179.00 | 179.00 | 179.00 | 163.18 | 119 |
| 2022-07-27 | 179.00 | 179.00 | 179.00 | 179.00 | 163.18 | 16 |
| 2022-07-26 | 179.00 | 179.00 | 178.00 | 178.00 | 162.27 | 130 |
| 2022-07-22 | 179.00 | 179.00 | 179.00 | 179.00 | 163.18 | 91 |
| 2022-07-21 | 181.50 | 181.50 | 179.00 | 179.00 | 163.18 | 18 |
| 2022-07-20 | 181.50 | 181.50 | 181.50 | 181.50 | 165.46 | 15 |
| 2022-07-19 | 179.00 | 179.00 | 179.00 | 179.00 | 163.18 | 5 |
| 2022-07-18 | 179.00 | 179.00 | 179.00 | 179.00 | 163.18 | 20 |
| 2022-07-15 | 181.00 | 181.00 | 179.00 | 179.00 | 163.18 | 26 |
| 2022-07-14 | 181.00 | 181.00 | 181.00 | 181.00 | 165.00 | 10 |
| 2022-07-13 | 181.00 | 181.00 | 181.00 | 181.00 | 165.00 | 13 |
| 2022-07-12 | 181.00 | 181.00 | 181.00 | 181.00 | 165.00 | 21 |
| 2022-07-11 | 181.00 | 181.00 | 181.00 | 181.00 | 165.00 | 63 |
| 2022-07-08 | 179.50 | 179.50 | 179.50 | 179.50 | 163.63 | 5 |
| 2022-07-07 | 179.50 | 179.50 | 179.50 | 179.50 | 163.63 | 20 |
| 2022-07-06 | 177.00 | 177.00 | 177.00 | 177.00 | 161.35 | 44 |
| 2022-07-05 | 178.00 | 178.00 | 177.00 | 177.00 | 161.35 | 55 |
| 2022-07-04 | 180.00 | 180.00 | 177.00 | 177.00 | 161.35 | 38 |
| 2022-07-01 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 113 |
| 2022-06-30 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 20 |
| 2022-06-29 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 20 |
| 2022-06-28 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 38 |
| 2022-06-27 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 34 |
| 2022-06-24 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 87 |
| 2022-06-23 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 15 |
| 2022-06-22 | 182.00 | 182.00 | 180.00 | 180.00 | 164.09 | 24 |
| 2022-06-21 | 182.00 | 182.00 | 182.00 | 182.00 | 165.91 | 38 |
| 2022-06-20 | 180.50 | 180.50 | 180.50 | 180.50 | 164.54 | 28 |
| 2022-06-17 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 48 |
| 2022-06-16 | 183.00 | 183.00 | 180.00 | 180.00 | 164.09 | 34 |
| 2022-06-15 | 179.00 | 183.00 | 179.00 | 183.00 | 164.09 | 262 |
| 2022-06-14 | 180.00 | 180.00 | 180.00 | 180.00 | 161.40 | 250 |
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.