Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 200 |
| 2024-12-19 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 22 |
| 2024-12-18 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 5 |
| 2024-12-17 | 186.00 | 186.00 | 186.00 | 186.00 | 177.04 | 17 |
| 2024-12-16 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 42 |
| 2024-12-13 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 36 |
| 2024-12-12 | 188.00 | 188.00 | 185.00 | 185.00 | 176.08 | 361 |
| 2024-12-11 | 188.00 | 188.00 | 188.00 | 188.00 | 178.94 | 16 |
| 2024-12-10 | 184.00 | 184.00 | 184.00 | 184.00 | 175.13 | 10 |
| 2024-12-09 | 186.00 | 186.00 | 186.00 | 186.00 | 177.04 | 1 |
| 2024-12-06 | 184.00 | 188.00 | 184.00 | 188.00 | 178.94 | 53 |
| 2024-12-05 | 185.00 | 185.00 | 184.00 | 184.00 | 175.13 | 588 |
| 2024-12-04 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 34 |
| 2024-12-03 | 186.00 | 188.00 | 186.00 | 188.00 | 178.94 | 12 |
| 2024-12-02 | 188.00 | 188.00 | 186.00 | 186.00 | 177.04 | 151 |
| 2024-11-29 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 47 |
| 2024-11-28 | 188.00 | 188.00 | 186.00 | 186.00 | 177.04 | 229 |
| 2024-11-27 | 190.00 | 190.00 | 189.00 | 189.00 | 179.89 | 67 |
| 2024-11-26 | 188.00 | 188.00 | 188.00 | 188.00 | 178.94 | 2 |
| 2024-11-25 | 190.00 | 190.00 | 188.00 | 188.00 | 178.94 | 26 |
| 2024-11-22 | 188.00 | 188.00 | 188.00 | 188.00 | 178.94 | 11 |
| 2024-11-21 | 188.00 | 188.00 | 188.00 | 188.00 | 178.94 | 9 |
| 2024-11-20 | 188.00 | 188.00 | 188.00 | 188.00 | 178.94 | 2 |
| 2024-11-19 | 188.00 | 188.00 | 188.00 | 188.00 | 178.94 | 9 |
| 2024-11-18 | 189.00 | 189.00 | 189.00 | 189.00 | 179.89 | 37 |
| 2024-11-15 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 3 |
| 2024-11-14 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 14 |
| 2024-11-13 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 17 |
| 2024-11-12 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 13 |
| 2024-11-11 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 35 |
| 2024-11-08 | 190.00 | 191.00 | 190.00 | 191.00 | 181.79 | 22 |
| 2024-11-07 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 10 |
| 2024-11-06 | 189.00 | 190.00 | 189.00 | 190.00 | 180.84 | 269 |
| 2024-11-05 | 189.00 | 189.00 | 189.00 | 189.00 | 179.89 | 7 |
| 2024-11-04 | 189.00 | 189.00 | 189.00 | 189.00 | 179.89 | 12 |
| 2024-11-01 | 190.00 | 190.00 | 189.00 | 189.00 | 179.89 | 28 |
| 2024-10-31 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 70 |
| 2024-10-30 | 191.00 | 191.00 | 191.00 | 191.00 | 181.79 | 47 |
| 2024-10-29 | 189.00 | 189.00 | 189.00 | 189.00 | 179.89 | 44 |
| 2024-10-28 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 33 |
| 2024-10-25 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 16 |
| 2024-10-24 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 23 |
| 2024-10-23 | 192.00 | 192.00 | 190.00 | 190.00 | 180.84 | 63 |
| 2024-10-22 | 190.00 | 192.00 | 190.00 | 192.00 | 182.75 | 51 |
| 2024-10-21 | 195.00 | 195.00 | 190.00 | 190.00 | 180.84 | 5,431 |
| 2024-10-18 | 195.00 | 195.00 | 195.00 | 195.00 | 185.60 | 212 |
| 2024-10-17 | 195.00 | 195.00 | 195.00 | 195.00 | 185.60 | 315 |
| 2024-10-16 | 199.00 | 199.00 | 198.00 | 198.00 | 188.46 | 329 |
| 2024-10-15 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 3 |
| 2024-10-14 | 204.00 | 204.00 | 204.00 | 204.00 | 194.17 | 70 |
| 2024-10-11 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 1 |
| 2024-10-10 | 202.00 | 202.00 | 202.00 | 202.00 | 192.26 | 87 |
| 2024-10-09 | 202.00 | 202.00 | 202.00 | 202.00 | 192.26 | 30 |
| 2024-10-08 | 210.00 | 214.00 | 210.00 | 214.00 | 203.69 | 3 |
| 2024-10-04 | 210.00 | 210.00 | 210.00 | 210.00 | 199.88 | 15 |
| 2024-10-03 | 210.00 | 210.00 | 210.00 | 210.00 | 199.88 | 32 |
| 2024-10-02 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 26 |
| 2024-10-01 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 12 |
| 2024-09-30 | 199.00 | 200.00 | 199.00 | 200.00 | 190.36 | 69 |
| 2024-09-27 | 204.00 | 204.00 | 204.00 | 204.00 | 194.17 | 16 |
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.