Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 166.00 | 166.00 | 166.00 | 166.00 | 148.85 | 38 |
| 2021-12-21 | 165.00 | 165.00 | 165.00 | 165.00 | 147.95 | 16 |
| 2021-12-20 | 166.00 | 166.00 | 161.00 | 161.00 | 144.36 | 65 |
| 2021-12-17 | 166.00 | 166.00 | 166.00 | 166.00 | 148.85 | 23 |
| 2021-12-16 | 166.00 | 166.00 | 166.00 | 166.00 | 148.85 | 8 |
| 2021-12-15 | 167.00 | 167.00 | 167.00 | 167.00 | 149.74 | 53 |
| 2021-12-14 | 168.00 | 168.00 | 167.00 | 167.00 | 149.74 | 7 |
| 2021-12-13 | 168.00 | 168.00 | 168.00 | 168.00 | 150.64 | 20 |
| 2021-12-10 | 166.00 | 168.00 | 166.00 | 168.00 | 150.64 | 22 |
| 2021-12-09 | 167.00 | 168.00 | 167.00 | 168.00 | 150.64 | 16 |
| 2021-12-08 | 166.00 | 167.00 | 166.00 | 167.00 | 149.74 | 6 |
| 2021-12-07 | 168.00 | 168.00 | 166.00 | 166.00 | 148.85 | 38 |
| 2021-12-06 | 163.00 | 163.00 | 163.00 | 163.00 | 146.16 | 141 |
| 2021-12-03 | 163.00 | 163.00 | 163.00 | 163.00 | 146.16 | 11 |
| 2021-12-02 | 165.00 | 165.00 | 163.00 | 163.00 | 146.16 | 17 |
| 2021-12-01 | 162.00 | 162.00 | 162.00 | 162.00 | 145.26 | 18 |
| 2021-11-30 | 161.00 | 161.00 | 161.00 | 161.00 | 144.36 | 115 |
| 2021-11-29 | 165.00 | 165.00 | 165.00 | 165.00 | 147.95 | 151 |
| 2021-11-26 | 168.00 | 168.00 | 163.00 | 163.00 | 146.16 | 507 |
| 2021-11-25 | 170.00 | 170.00 | 170.00 | 170.00 | 152.43 | 71 |
| 2021-11-24 | 169.00 | 170.00 | 169.00 | 170.00 | 152.43 | 87 |
| 2021-11-23 | 170.00 | 170.00 | 169.00 | 169.00 | 151.54 | 24 |
| 2021-11-22 | 170.00 | 170.00 | 170.00 | 170.00 | 152.43 | 8 |
| 2021-11-19 | 169.00 | 169.00 | 169.00 | 169.00 | 151.54 | 234 |
| 2021-11-18 | 168.00 | 168.00 | 168.00 | 168.00 | 150.64 | 30 |
| 2021-11-17 | 168.00 | 168.00 | 168.00 | 168.00 | 150.64 | 85 |
| 2021-11-16 | 170.00 | 170.00 | 169.00 | 169.00 | 151.54 | 166 |
| 2021-11-15 | 171.00 | 171.00 | 170.00 | 170.00 | 152.43 | 150 |
| 2021-11-12 | 171.00 | 171.00 | 171.00 | 171.00 | 153.33 | 19 |
| 2021-11-11 | 170.00 | 170.00 | 170.00 | 170.00 | 152.43 | 108 |
| 2021-11-10 | 172.00 | 172.00 | 170.00 | 170.00 | 152.43 | 46 |
| 2021-11-09 | 172.00 | 172.00 | 172.00 | 172.00 | 154.23 | 27 |
| 2021-11-08 | 172.00 | 172.00 | 171.00 | 171.00 | 153.33 | 120 |
| 2021-11-05 | 171.00 | 172.00 | 171.00 | 172.00 | 154.23 | 28 |
| 2021-11-04 | 171.00 | 171.00 | 171.00 | 171.00 | 153.33 | 30 |
| 2021-11-03 | 171.00 | 171.00 | 171.00 | 171.00 | 153.33 | 117 |
| 2021-11-02 | 172.00 | 172.00 | 171.00 | 171.00 | 153.33 | 55 |
| 2021-11-01 | 172.00 | 172.00 | 172.00 | 172.00 | 154.23 | 64 |
| 2021-10-29 | 172.00 | 172.00 | 172.00 | 172.00 | 154.23 | 78 |
| 2021-10-28 | 173.00 | 173.00 | 171.00 | 171.00 | 153.33 | 373 |
| 2021-10-27 | 172.00 | 172.00 | 172.00 | 172.00 | 154.23 | 112 |
| 2021-10-26 | 171.00 | 171.00 | 171.00 | 171.00 | 153.33 | 164 |
| 2021-10-25 | 172.00 | 172.00 | 171.00 | 171.00 | 153.33 | 15 |
| 2021-10-22 | 173.00 | 173.00 | 173.00 | 173.00 | 155.12 | 12 |
| 2021-10-21 | 172.00 | 172.00 | 172.00 | 172.00 | 154.23 | 34 |
| 2021-10-20 | 173.00 | 173.00 | 172.00 | 172.00 | 154.23 | 75 |
| 2021-10-19 | 171.00 | 172.00 | 171.00 | 172.00 | 154.23 | 55 |
| 2021-10-18 | 172.00 | 172.00 | 170.00 | 170.00 | 152.43 | 86 |
| 2021-10-15 | 170.00 | 170.00 | 170.00 | 170.00 | 152.43 | 322 |
| 2021-10-14 | 169.00 | 170.00 | 169.00 | 170.00 | 152.43 | 152 |
← NewerPage 19 of 19 · 1,130 trading days
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.