Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 184.00 | 184.00 | 183.00 | 183.00 | 164.09 | 201 |
| 2022-06-10 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 17 |
| 2022-06-09 | 186.00 | 186.00 | 185.00 | 185.00 | 165.88 | 57 |
| 2022-06-08 | 185.00 | 186.00 | 185.00 | 186.00 | 166.78 | 100 |
| 2022-06-07 | 185.00 | 185.00 | 185.00 | 185.00 | 165.88 | 6 |
| 2022-06-06 | 189.00 | 189.00 | 189.00 | 189.00 | 169.47 | 7 |
| 2022-06-03 | 189.50 | 189.50 | 189.50 | 189.50 | 169.92 | 13 |
| 2022-06-02 | 189.00 | 189.00 | 189.00 | 189.00 | 169.47 | 67 |
| 2022-06-01 | 183.00 | 189.00 | 183.00 | 189.00 | 169.47 | 28 |
| 2022-05-31 | 184.00 | 184.00 | 184.00 | 184.00 | 164.99 | 6 |
| 2022-05-30 | 189.00 | 189.00 | 189.00 | 189.00 | 169.47 | 28 |
| 2022-05-27 | 186.00 | 188.00 | 186.00 | 188.00 | 168.57 | 71 |
| 2022-05-26 | 185.00 | 185.00 | 185.00 | 185.00 | 165.88 | 40 |
| 2022-05-25 | 184.00 | 184.00 | 184.00 | 184.00 | 164.99 | 76 |
| 2022-05-24 | 185.00 | 185.00 | 184.00 | 184.00 | 164.99 | 96 |
| 2022-05-23 | 184.00 | 184.00 | 184.00 | 184.00 | 164.99 | 23 |
| 2022-05-20 | 185.00 | 185.00 | 184.00 | 184.00 | 164.99 | 22 |
| 2022-05-19 | 185.00 | 185.00 | 185.00 | 185.00 | 165.88 | 16 |
| 2022-05-18 | 187.00 | 187.00 | 184.50 | 184.50 | 165.43 | 11 |
| 2022-05-16 | 187.00 | 187.00 | 184.00 | 184.00 | 164.99 | 16 |
| 2022-05-13 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 20 |
| 2022-05-12 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 41 |
| 2022-05-11 | 185.00 | 189.50 | 185.00 | 189.50 | 169.92 | 14 |
| 2022-05-10 | 185.00 | 185.00 | 185.00 | 185.00 | 165.88 | 18 |
| 2022-05-09 | 190.00 | 190.00 | 190.00 | 190.00 | 170.37 | 285 |
| 2022-05-06 | 188.00 | 190.00 | 188.00 | 190.00 | 170.37 | 39 |
| 2022-05-05 | 186.50 | 187.00 | 186.50 | 187.00 | 167.68 | 254 |
| 2022-05-04 | 185.00 | 185.00 | 185.00 | 185.00 | 165.88 | 6 |
| 2022-05-03 | 183.00 | 186.50 | 183.00 | 186.50 | 167.23 | 40 |
| 2022-05-02 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 19 |
| 2022-04-29 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 6 |
| 2022-04-28 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 4 |
| 2022-04-27 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 20 |
| 2022-04-26 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 17 |
| 2022-04-25 | 182.00 | 182.00 | 181.00 | 181.00 | 162.30 | 35 |
| 2022-04-22 | 184.00 | 184.00 | 184.00 | 184.00 | 164.99 | 46 |
| 2022-04-21 | 184.00 | 184.00 | 184.00 | 184.00 | 164.99 | 30 |
| 2022-04-20 | 188.00 | 188.00 | 188.00 | 188.00 | 168.57 | 81 |
| 2022-04-19 | 188.00 | 188.00 | 188.00 | 188.00 | 168.57 | 16 |
| 2022-04-14 | 182.00 | 182.00 | 182.00 | 182.00 | 163.19 | 18 |
| 2022-04-13 | 188.00 | 188.00 | 188.00 | 188.00 | 168.57 | 11 |
| 2022-04-12 | 180.00 | 180.00 | 180.00 | 180.00 | 161.40 | 552 |
| 2022-04-11 | 183.00 | 183.00 | 180.00 | 180.00 | 161.40 | 182 |
| 2022-04-08 | 187.50 | 187.50 | 187.00 | 187.00 | 167.68 | 144 |
| 2022-04-07 | 191.00 | 191.00 | 187.00 | 187.00 | 167.68 | 1,469 |
| 2022-04-06 | 191.00 | 191.00 | 191.00 | 191.00 | 171.26 | 156 |
| 2022-04-05 | 191.00 | 191.00 | 191.00 | 191.00 | 171.26 | 129 |
| 2022-04-04 | 191.00 | 191.00 | 191.00 | 191.00 | 171.26 | 32 |
| 2022-04-01 | 192.00 | 192.00 | 191.00 | 191.00 | 171.26 | 23 |
| 2022-03-31 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 16 |
| 2022-03-30 | 190.00 | 190.00 | 189.00 | 189.00 | 169.47 | 33 |
| 2022-03-29 | 189.00 | 189.00 | 189.00 | 189.00 | 169.47 | 9 |
| 2022-03-28 | 192.00 | 192.00 | 189.00 | 189.00 | 169.47 | 62 |
| 2022-03-25 | 187.00 | 189.00 | 187.00 | 189.00 | 169.47 | 120 |
| 2022-03-24 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 4 |
| 2022-03-23 | 195.00 | 195.00 | 192.00 | 192.00 | 172.16 | 156 |
| 2022-03-22 | 188.00 | 190.00 | 188.00 | 190.00 | 170.37 | 146 |
| 2022-03-21 | 188.00 | 188.00 | 188.00 | 188.00 | 168.57 | 8 |
| 2022-03-18 | 186.00 | 186.00 | 186.00 | 186.00 | 166.78 | 29 |
| 2022-03-17 | 188.00 | 188.00 | 188.00 | 188.00 | 168.57 | 4 |
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.