Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2 |
| 2026-07-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-07-22 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 0 |
| 2026-07-21 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 5 |
| 2026-07-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-07-17 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-07-16 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-07-15 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-07-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1 |
| 2026-07-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1 |
| 2026-07-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1 |
| 2026-07-09 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2 |
| 2026-07-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2 |
| 2026-07-07 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1 |
| 2026-07-06 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1 |
| 2026-07-03 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 30 |
| 2026-07-02 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 30 |
| 2026-07-01 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 20 |
| 2026-06-30 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 11 |
| 2026-06-29 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 14 |
| 2026-06-26 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1 |
| 2026-06-25 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10 |
| 2026-06-24 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 10 |
| 2026-06-23 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 11 |
| 2026-06-22 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 13 |
| 2026-06-19 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 22 |
| 2026-06-16 | 216.00 | 216.00 | 216.00 | 216.00 | 211.00 | 3 |
| 2026-06-15 | 216.00 | 216.00 | 216.00 | 216.00 | 211.00 | 49 |
| 2026-06-12 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | 83 |
| 2026-06-10 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | 50 |
| 2026-06-09 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | 130 |
| 2026-06-05 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | 3 |
| 2026-06-03 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | 20 |
| 2026-06-02 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | 6 |
| 2026-06-01 | 204.00 | 204.00 | 204.00 | 204.00 | 199.28 | 3 |
| 2026-05-29 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | 29 |
| 2026-05-27 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | 2 |
| 2026-05-26 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | 3 |
| 2026-05-22 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | 80 |
| 2026-05-20 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | 157 |
| 2026-05-19 | 200.00 | 200.00 | 200.00 | 200.00 | 195.37 | 8 |
| 2026-05-18 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | 23,780 |
| 2026-05-15 | 210.00 | 210.00 | 210.00 | 210.00 | 205.14 | 100 |
| 2026-05-14 | 218.00 | 218.00 | 218.00 | 218.00 | 212.95 | 195 |
| 2026-05-13 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | 133 |
| 2026-05-12 | 208.00 | 208.00 | 208.00 | 208.00 | 203.19 | 413 |
| 2026-05-11 | 200.00 | 202.00 | 200.00 | 202.00 | 197.32 | 60 |
| 2026-05-08 | 202.00 | 202.00 | 202.00 | 202.00 | 197.32 | 38 |
| 2026-05-07 | 195.00 | 199.00 | 195.00 | 199.00 | 194.39 | 80 |
| 2026-05-05 | 191.00 | 191.00 | 191.00 | 191.00 | 186.58 | 12 |
| 2026-05-04 | 188.00 | 188.00 | 188.00 | 188.00 | 183.65 | 39 |
| 2026-04-30 | 188.00 | 188.00 | 188.00 | 188.00 | 183.65 | 221 |
| 2026-04-29 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | 46 |
| 2026-04-28 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | 1 |
| 2026-04-27 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | 28 |
| 2026-04-24 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | 42 |
| 2026-04-23 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 83 |
| 2026-04-22 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 7 |
| 2026-04-21 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 75 |
| 2026-04-17 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | 4,929 |
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.