Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-16 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | 11 |
| 2026-04-15 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | 11 |
| 2026-04-14 | 184.00 | 184.00 | 184.00 | 184.00 | 179.74 | 146 |
| 2026-04-13 | 178.00 | 178.00 | 178.00 | 178.00 | 173.88 | 13 |
| 2026-04-10 | 174.00 | 175.00 | 174.00 | 175.00 | 170.95 | 44 |
| 2026-04-09 | 174.00 | 174.00 | 174.00 | 174.00 | 169.97 | 13 |
| 2026-04-08 | 173.00 | 173.00 | 173.00 | 173.00 | 169.00 | 1 |
| 2026-04-07 | 173.00 | 175.00 | 173.00 | 173.00 | 169.00 | 483 |
| 2026-04-02 | 173.00 | 173.00 | 173.00 | 173.00 | 169.00 | 21 |
| 2026-04-01 | 173.00 | 173.00 | 173.00 | 173.00 | 169.00 | 1 |
| 2026-03-31 | 173.00 | 173.00 | 173.00 | 173.00 | 169.00 | 17 |
| 2026-03-30 | 175.00 | 175.00 | 175.00 | 175.00 | 170.95 | 5 |
| 2026-03-27 | 175.00 | 175.00 | 175.00 | 175.00 | 170.95 | 34 |
| 2026-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 166.06 | 4 |
| 2026-03-25 | 168.00 | 170.00 | 168.00 | 170.00 | 166.06 | 71 |
| 2026-03-23 | 168.00 | 168.00 | 168.00 | 168.00 | 164.11 | 5 |
| 2026-03-20 | 167.00 | 167.00 | 167.00 | 167.00 | 163.13 | 24 |
| 2026-03-19 | 167.00 | 167.00 | 167.00 | 167.00 | 163.13 | 8 |
| 2026-03-16 | 170.00 | 170.00 | 170.00 | 170.00 | 166.06 | 27 |
| 2026-03-11 | 165.00 | 165.00 | 163.00 | 163.00 | 159.23 | 190 |
| 2026-03-10 | 164.00 | 164.00 | 164.00 | 164.00 | 160.20 | 103 |
| 2026-03-09 | 164.00 | 164.00 | 164.00 | 164.00 | 160.20 | 111 |
| 2026-03-06 | 165.00 | 165.00 | 165.00 | 165.00 | 161.18 | 11 |
| 2026-03-05 | 166.00 | 166.00 | 166.00 | 166.00 | 162.16 | 3 |
| 2026-03-04 | 168.00 | 168.00 | 168.00 | 168.00 | 164.11 | 10 |
| 2026-03-03 | 168.00 | 168.00 | 168.00 | 168.00 | 164.11 | 41 |
| 2026-03-02 | 170.00 | 170.00 | 170.00 | 170.00 | 166.06 | 243 |
| 2026-02-27 | 173.00 | 173.00 | 173.00 | 173.00 | 169.00 | 6 |
| 2026-02-26 | 173.00 | 173.00 | 173.00 | 173.00 | 169.00 | 48 |
| 2026-02-25 | 173.00 | 173.00 | 173.00 | 173.00 | 169.00 | 293 |
| 2026-02-24 | 173.00 | 173.00 | 173.00 | 173.00 | 169.00 | 234 |
| 2026-02-23 | 173.00 | 178.00 | 173.00 | 178.00 | 173.88 | 178 |
| 2026-02-20 | 169.00 | 169.00 | 169.00 | 169.00 | 165.09 | 1 |
| 2026-02-19 | 169.00 | 169.00 | 169.00 | 169.00 | 165.09 | 7 |
| 2026-02-18 | 169.00 | 169.00 | 169.00 | 169.00 | 165.09 | 7 |
| 2026-02-17 | 169.00 | 169.00 | 169.00 | 169.00 | 165.09 | 19 |
| 2026-02-16 | 169.00 | 169.00 | 169.00 | 169.00 | 165.09 | 620 |
| 2026-02-13 | 168.00 | 168.00 | 168.00 | 168.00 | 164.11 | 10 |
| 2026-02-11 | 175.00 | 175.00 | 175.00 | 175.00 | 170.95 | 12 |
| 2026-02-10 | 175.00 | 175.00 | 175.00 | 175.00 | 170.95 | 12 |
| 2026-02-09 | 171.00 | 171.00 | 171.00 | 171.00 | 167.04 | 17 |
| 2026-02-06 | 171.00 | 171.00 | 171.00 | 171.00 | 167.04 | 4 |
| 2026-02-05 | 171.00 | 171.00 | 171.00 | 171.00 | 167.04 | 22 |
| 2026-02-03 | 172.00 | 172.00 | 172.00 | 172.00 | 168.02 | 61 |
| 2026-02-02 | 172.00 | 172.00 | 172.00 | 172.00 | 168.02 | 306 |
| 2026-01-30 | 174.00 | 174.00 | 174.00 | 174.00 | 169.97 | 62 |
| 2026-01-28 | 181.00 | 181.00 | 181.00 | 181.00 | 176.81 | 605 |
| 2026-01-26 | 172.00 | 172.00 | 171.00 | 171.00 | 167.04 | 320 |
| 2026-01-23 | 171.00 | 171.00 | 171.00 | 171.00 | 167.04 | 1,012 |
| 2026-01-22 | 170.00 | 178.00 | 170.00 | 178.00 | 173.88 | 1,015 |
| 2026-01-19 | 172.00 | 172.00 | 172.00 | 172.00 | 168.02 | 8 |
| 2026-01-16 | 172.00 | 172.00 | 172.00 | 172.00 | 168.02 | 6 |
| 2026-01-15 | 173.00 | 173.00 | 172.00 | 172.00 | 168.02 | 15 |
| 2026-01-14 | 172.00 | 172.00 | 172.00 | 172.00 | 168.02 | 45 |
| 2026-01-13 | 175.00 | 175.00 | 175.00 | 175.00 | 170.95 | 7 |
| 2026-01-12 | 178.00 | 178.00 | 178.00 | 178.00 | 173.88 | 6 |
| 2026-01-09 | 172.00 | 172.00 | 172.00 | 172.00 | 168.02 | 1,034 |
| 2026-01-08 | 180.00 | 180.00 | 180.00 | 180.00 | 175.83 | 2 |
| 2026-01-07 | 178.00 | 178.00 | 178.00 | 178.00 | 173.88 | 4,050 |
| 2026-01-06 | 177.00 | 177.00 | 177.00 | 177.00 | 172.90 | 49 |
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.