Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-26 | 199.00 | 204.00 | 199.00 | 204.00 | 194.17 | 33 |
| 2024-09-25 | 202.00 | 204.00 | 202.00 | 204.00 | 194.17 | 26 |
| 2024-09-24 | 202.00 | 202.00 | 202.00 | 202.00 | 192.26 | 2 |
| 2024-09-23 | 204.00 | 204.00 | 204.00 | 204.00 | 194.17 | 18 |
| 2024-09-20 | 199.00 | 204.00 | 199.00 | 204.00 | 194.17 | 1,014 |
| 2024-09-19 | 202.00 | 202.00 | 202.00 | 202.00 | 192.26 | 27 |
| 2024-09-18 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 50 |
| 2024-09-17 | 198.00 | 199.00 | 198.00 | 199.00 | 189.41 | 103 |
| 2024-09-16 | 196.00 | 197.00 | 196.00 | 197.00 | 187.51 | 74 |
| 2024-09-13 | 192.00 | 194.00 | 192.00 | 194.00 | 184.65 | 59 |
| 2024-09-12 | 190.00 | 195.00 | 190.00 | 195.00 | 185.60 | 153 |
| 2024-09-11 | 186.00 | 188.00 | 186.00 | 188.00 | 178.94 | 119 |
| 2024-09-10 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 49 |
| 2024-09-09 | 193.00 | 193.00 | 192.00 | 192.00 | 182.75 | 18 |
| 2024-09-06 | 193.00 | 193.00 | 192.00 | 192.00 | 182.75 | 92 |
| 2024-09-05 | 195.00 | 195.00 | 195.00 | 195.00 | 185.60 | 19 |
| 2024-09-04 | 195.00 | 195.00 | 195.00 | 195.00 | 185.60 | 42 |
| 2024-09-03 | 197.00 | 197.00 | 193.00 | 193.00 | 183.70 | 171 |
| 2024-09-02 | 196.00 | 196.00 | 196.00 | 196.00 | 186.55 | 123 |
| 2024-08-30 | 198.00 | 198.00 | 197.00 | 197.00 | 187.51 | 47 |
| 2024-08-29 | 196.00 | 197.00 | 196.00 | 197.00 | 187.51 | 101 |
| 2024-08-28 | 196.00 | 196.00 | 196.00 | 196.00 | 186.55 | 31 |
| 2024-08-27 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 159 |
| 2024-08-26 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 22 |
| 2024-08-23 | 199.00 | 199.00 | 199.00 | 199.00 | 189.41 | 2 |
| 2024-08-22 | 197.00 | 197.00 | 197.00 | 197.00 | 187.51 | 2 |
| 2024-08-21 | 198.00 | 198.00 | 196.00 | 196.00 | 186.55 | 56 |
| 2024-08-20 | 197.00 | 197.00 | 196.00 | 196.00 | 186.55 | 31 |
| 2024-08-19 | 199.00 | 200.00 | 199.00 | 200.00 | 190.36 | 71 |
| 2024-08-16 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 44 |
| 2024-08-15 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 57 |
| 2024-08-14 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 5 |
| 2024-08-13 | 197.00 | 197.00 | 197.00 | 197.00 | 187.51 | 197 |
| 2024-08-12 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 12 |
| 2024-08-09 | 196.00 | 200.00 | 196.00 | 200.00 | 190.36 | 24 |
| 2024-08-08 | 196.00 | 196.00 | 196.00 | 196.00 | 186.55 | 15 |
| 2024-08-07 | 200.00 | 200.00 | 200.00 | 200.00 | 190.36 | 304 |
| 2024-08-06 | 200.00 | 200.00 | 190.00 | 190.00 | 180.84 | 209 |
| 2024-08-05 | 206.00 | 206.00 | 204.00 | 204.00 | 194.17 | 18 |
| 2024-08-02 | 208.00 | 208.00 | 208.00 | 208.00 | 197.98 | 135 |
| 2024-08-01 | 212.00 | 212.00 | 212.00 | 212.00 | 201.78 | 45 |
| 2024-07-31 | 210.00 | 210.00 | 210.00 | 210.00 | 199.88 | 119 |
| 2024-07-29 | 208.00 | 210.00 | 208.00 | 210.00 | 199.88 | 4 |
| 2024-07-26 | 216.00 | 216.00 | 216.00 | 216.00 | 205.59 | 1 |
| 2024-07-25 | 216.00 | 216.00 | 216.00 | 216.00 | 205.59 | 43 |
| 2024-07-24 | 216.00 | 216.00 | 216.00 | 216.00 | 205.59 | 2 |
| 2024-07-23 | 218.00 | 218.00 | 216.00 | 216.00 | 205.59 | 27 |
| 2024-07-22 | 216.00 | 218.00 | 216.00 | 218.00 | 207.49 | 51 |
| 2024-07-19 | 218.00 | 218.00 | 216.00 | 216.00 | 205.59 | 149 |
| 2024-07-18 | 218.00 | 218.00 | 218.00 | 218.00 | 207.49 | 5 |
| 2024-07-17 | 216.00 | 216.00 | 216.00 | 216.00 | 205.59 | 17 |
| 2024-07-16 | 220.00 | 220.00 | 218.00 | 218.00 | 207.49 | 68 |
| 2024-07-15 | 220.00 | 220.00 | 220.00 | 220.00 | 209.40 | 14 |
| 2024-07-12 | 220.00 | 220.00 | 220.00 | 220.00 | 209.40 | 128 |
| 2024-07-11 | 220.00 | 220.00 | 220.00 | 220.00 | 209.40 | 3 |
| 2024-07-10 | 220.00 | 220.00 | 220.00 | 220.00 | 209.40 | 35 |
| 2024-07-09 | 230.00 | 230.00 | 220.00 | 220.00 | 209.40 | 190 |
| 2024-07-08 | 230.00 | 230.00 | 230.00 | 230.00 | 218.92 | 15 |
| 2024-07-03 | 234.00 | 234.00 | 234.00 | 234.00 | 222.72 | 100 |
| 2024-07-02 | 232.00 | 232.00 | 232.00 | 232.00 | 220.82 | 40 |
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.