Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 187.00 | 187.00 | 187.00 | 187.00 | 182.67 | 5 |
| 2025-08-06 | 190.00 | 190.00 | 187.00 | 187.00 | 182.67 | 28 |
| 2025-08-05 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 10 |
| 2025-08-01 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 7 |
| 2025-07-28 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 35 |
| 2025-07-23 | 185.00 | 190.00 | 185.00 | 190.00 | 185.60 | 8 |
| 2025-07-22 | 190.00 | 190.00 | 190.00 | 190.00 | 185.60 | 10 |
| 2025-07-17 | 187.00 | 187.00 | 187.00 | 187.00 | 182.67 | 111 |
| 2025-07-16 | 187.00 | 187.00 | 187.00 | 187.00 | 182.67 | 2 |
| 2025-07-15 | 185.00 | 186.00 | 185.00 | 186.00 | 181.69 | 20 |
| 2025-07-14 | 187.00 | 187.00 | 187.00 | 187.00 | 182.67 | 10 |
| 2025-07-11 | 187.00 | 188.00 | 187.00 | 188.00 | 183.65 | 33 |
| 2025-07-10 | 186.00 | 187.00 | 186.00 | 187.00 | 182.67 | 51 |
| 2025-07-08 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 2 |
| 2025-07-07 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 34 |
| 2025-07-04 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 65 |
| 2025-07-03 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 56 |
| 2025-07-02 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 177 |
| 2025-07-01 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 34 |
| 2025-06-30 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 6 |
| 2025-06-27 | 185.00 | 186.00 | 185.00 | 186.00 | 181.69 | 69 |
| 2025-06-26 | 187.00 | 187.00 | 187.00 | 187.00 | 182.67 | 18 |
| 2025-06-25 | 187.00 | 187.00 | 187.00 | 187.00 | 182.67 | 22 |
| 2025-06-24 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 5 |
| 2025-06-20 | 186.00 | 186.00 | 186.00 | 186.00 | 181.69 | 266 |
| 2025-06-19 | 185.00 | 185.00 | 185.00 | 185.00 | 180.72 | 13 |
| 2025-06-18 | 190.00 | 191.00 | 190.00 | 191.00 | 186.58 | 9 |
| 2025-06-17 | 195.00 | 195.00 | 195.00 | 195.00 | 185.60 | 5 |
| 2025-06-16 | 195.00 | 195.00 | 195.00 | 195.00 | 185.60 | 113 |
| 2025-06-13 | 183.00 | 183.00 | 183.00 | 183.00 | 174.18 | 84 |
| 2025-06-12 | 193.00 | 193.00 | 190.00 | 190.00 | 180.84 | 23 |
| 2025-06-11 | 193.00 | 193.00 | 193.00 | 193.00 | 183.70 | 12 |
| 2025-06-09 | 191.00 | 191.00 | 191.00 | 191.00 | 181.79 | 4 |
| 2025-06-05 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 2 |
| 2025-06-03 | 186.00 | 186.00 | 186.00 | 186.00 | 177.04 | 43 |
| 2025-06-02 | 186.00 | 186.00 | 186.00 | 186.00 | 177.04 | 5 |
| 2025-05-29 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 28 |
| 2025-05-27 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 160 |
| 2025-05-26 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 11 |
| 2025-05-23 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 37 |
| 2025-05-21 | 181.00 | 181.00 | 181.00 | 181.00 | 172.28 | 6 |
| 2025-05-20 | 181.00 | 181.00 | 181.00 | 181.00 | 172.28 | 6 |
| 2025-05-19 | 181.00 | 181.00 | 181.00 | 181.00 | 172.28 | 5 |
| 2025-05-16 | 181.00 | 181.00 | 181.00 | 181.00 | 172.28 | 174 |
| 2025-05-15 | 181.00 | 181.00 | 181.00 | 181.00 | 172.28 | 1 |
| 2025-05-14 | 182.00 | 182.00 | 181.00 | 181.00 | 172.28 | 46 |
| 2025-05-13 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 5 |
| 2025-05-12 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 37 |
| 2025-05-08 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 65 |
| 2025-05-07 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 37 |
| 2025-05-05 | 176.00 | 184.00 | 176.00 | 184.00 | 175.13 | 12 |
| 2025-05-02 | 175.00 | 176.00 | 175.00 | 176.00 | 167.52 | 77 |
| 2025-04-30 | 174.00 | 174.00 | 174.00 | 174.00 | 165.61 | 41 |
| 2025-04-29 | 172.00 | 172.00 | 172.00 | 172.00 | 163.71 | 31 |
| 2025-04-28 | 172.00 | 172.00 | 172.00 | 172.00 | 163.71 | 6 |
| 2025-04-24 | 175.00 | 175.00 | 175.00 | 175.00 | 166.57 | 10 |
| 2025-04-17 | 177.00 | 177.00 | 177.00 | 177.00 | 168.47 | 14 |
| 2025-04-16 | 177.00 | 177.00 | 177.00 | 177.00 | 168.47 | 24 |
| 2025-04-15 | 177.00 | 177.00 | 177.00 | 177.00 | 168.47 | 160 |
| 2025-04-14 | 180.00 | 180.00 | 180.00 | 180.00 | 171.32 | 15 |
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.