Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-17 | 188.00 | 188.00 | 188.00 | 188.00 | 168.57 | 4 |
| 2022-03-16 | 188.00 | 188.00 | 188.00 | 188.00 | 168.57 | 17 |
| 2022-03-15 | 189.00 | 189.00 | 189.00 | 189.00 | 169.47 | 10 |
| 2022-03-14 | 188.00 | 188.00 | 184.00 | 184.00 | 164.99 | 69 |
| 2022-03-11 | 184.00 | 184.00 | 184.00 | 184.00 | 164.99 | 90 |
| 2022-03-10 | 181.00 | 181.00 | 180.00 | 180.00 | 161.40 | 103 |
| 2022-03-09 | 180.00 | 183.00 | 180.00 | 183.00 | 164.09 | 1,228 |
| 2022-03-08 | 180.00 | 180.00 | 180.00 | 180.00 | 161.40 | 1,434 |
| 2022-03-07 | 180.00 | 180.00 | 180.00 | 180.00 | 161.40 | 653 |
| 2022-03-04 | 184.00 | 184.00 | 182.00 | 182.00 | 163.19 | 247 |
| 2022-03-03 | 184.00 | 190.00 | 184.00 | 190.00 | 170.37 | 177 |
| 2022-03-02 | 182.00 | 184.00 | 182.00 | 184.00 | 164.99 | 87 |
| 2022-03-01 | 181.00 | 182.00 | 181.00 | 182.00 | 163.19 | 46 |
| 2022-02-28 | 182.00 | 190.00 | 182.00 | 190.00 | 170.37 | 49 |
| 2022-02-25 | 180.00 | 190.00 | 180.00 | 190.00 | 170.37 | 177 |
| 2022-02-24 | 177.00 | 177.00 | 177.00 | 177.00 | 158.71 | 106 |
| 2022-02-23 | 186.00 | 187.00 | 186.00 | 187.00 | 167.68 | 49 |
| 2022-02-22 | 188.00 | 188.00 | 188.00 | 188.00 | 168.57 | 99 |
| 2022-02-21 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 330 |
| 2022-02-18 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 442 |
| 2022-02-17 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 480 |
| 2022-02-16 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 98 |
| 2022-02-15 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 373 |
| 2022-02-14 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 736 |
| 2022-02-11 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 80 |
| 2022-02-10 | 192.00 | 192.00 | 192.00 | 192.00 | 172.16 | 266 |
| 2022-02-09 | 194.00 | 194.00 | 192.00 | 192.00 | 172.16 | 177 |
| 2022-02-08 | 190.00 | 194.00 | 190.00 | 194.00 | 173.95 | 123 |
| 2022-02-07 | 186.00 | 187.00 | 186.00 | 187.00 | 167.68 | 196 |
| 2022-02-04 | 182.00 | 183.00 | 182.00 | 183.00 | 164.09 | 139 |
| 2022-02-03 | 182.00 | 182.00 | 182.00 | 182.00 | 163.19 | 292 |
| 2022-02-02 | 173.00 | 176.00 | 173.00 | 176.00 | 157.81 | 94 |
| 2022-02-01 | 170.00 | 170.00 | 170.00 | 170.00 | 152.43 | 6 |
| 2022-01-28 | 170.00 | 170.00 | 170.00 | 170.00 | 152.43 | 142 |
| 2022-01-27 | 170.00 | 170.00 | 167.00 | 167.00 | 149.74 | 35 |
| 2022-01-26 | 167.00 | 167.00 | 167.00 | 167.00 | 149.74 | 160 |
| 2022-01-25 | 166.00 | 168.00 | 166.00 | 168.00 | 150.64 | 20 |
| 2022-01-24 | 168.00 | 168.00 | 166.00 | 166.00 | 148.85 | 41 |
| 2022-01-21 | 172.00 | 172.00 | 172.00 | 172.00 | 154.23 | 178 |
| 2022-01-20 | 170.00 | 171.00 | 170.00 | 171.00 | 153.33 | 30 |
| 2022-01-19 | 166.00 | 170.00 | 166.00 | 170.00 | 152.43 | 136 |
| 2022-01-18 | 168.00 | 168.00 | 164.00 | 164.00 | 147.05 | 205 |
| 2022-01-17 | 166.00 | 166.00 | 166.00 | 166.00 | 148.85 | 87 |
| 2022-01-14 | 165.00 | 165.00 | 165.00 | 165.00 | 147.95 | 38 |
| 2022-01-13 | 167.00 | 167.00 | 165.00 | 165.00 | 147.95 | 64 |
| 2022-01-12 | 166.00 | 166.00 | 166.00 | 166.00 | 148.85 | 7 |
| 2022-01-11 | 166.00 | 166.00 | 166.00 | 166.00 | 148.85 | 19 |
| 2022-01-10 | 166.00 | 166.00 | 165.00 | 165.00 | 147.95 | 28 |
| 2022-01-07 | 164.00 | 167.00 | 164.00 | 167.00 | 149.74 | 25 |
| 2022-01-06 | 165.00 | 165.00 | 165.00 | 165.00 | 147.95 | 437 |
| 2022-01-05 | 163.00 | 163.00 | 163.00 | 163.00 | 146.16 | 5 |
| 2022-01-04 | 163.00 | 163.00 | 163.00 | 163.00 | 146.16 | 195 |
| 2022-01-03 | 165.00 | 165.00 | 165.00 | 165.00 | 147.95 | 184 |
| 2021-12-31 | 163.00 | 163.00 | 163.00 | 163.00 | 146.16 | 107 |
| 2021-12-30 | 163.00 | 164.00 | 163.00 | 164.00 | 147.05 | 42 |
| 2021-12-29 | 164.00 | 164.00 | 164.00 | 164.00 | 147.05 | 70 |
| 2021-12-28 | 163.00 | 163.00 | 163.00 | 163.00 | 146.16 | 237 |
| 2021-12-27 | 162.00 | 163.00 | 162.00 | 163.00 | 146.16 | 67 |
| 2021-12-24 | 162.00 | 162.00 | 162.00 | 162.00 | 145.26 | 388 |
| 2021-12-23 | 167.00 | 167.00 | 167.00 | 167.00 | 149.74 | 8 |
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.