Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-01 | 232.00 | 232.00 | 232.00 | 232.00 | 220.82 | 6 |
| 2024-06-28 | 232.00 | 232.00 | 232.00 | 232.00 | 220.82 | 113 |
| 2024-06-27 | 230.00 | 234.00 | 230.00 | 234.00 | 222.72 | 61 |
| 2024-06-26 | 228.00 | 228.00 | 228.00 | 228.00 | 217.01 | 26 |
| 2024-06-25 | 226.00 | 228.00 | 226.00 | 228.00 | 217.01 | 20 |
| 2024-06-24 | 226.00 | 226.00 | 226.00 | 226.00 | 215.11 | 95 |
| 2024-06-21 | 230.00 | 234.00 | 230.00 | 234.00 | 222.72 | 99 |
| 2024-06-20 | 216.00 | 224.00 | 216.00 | 224.00 | 213.20 | 52 |
| 2024-06-19 | 234.00 | 234.00 | 234.00 | 234.00 | 222.72 | 32 |
| 2024-06-18 | 236.00 | 236.00 | 236.00 | 236.00 | 219.87 | 5 |
| 2024-06-17 | 230.00 | 230.00 | 230.00 | 230.00 | 214.28 | 121 |
| 2024-06-14 | 224.00 | 224.00 | 222.00 | 222.00 | 206.82 | 139 |
| 2024-06-13 | 246.00 | 246.00 | 244.00 | 244.00 | 227.32 | 103 |
| 2024-06-12 | 242.00 | 248.00 | 242.00 | 248.00 | 231.05 | 126 |
| 2024-06-11 | 242.00 | 242.00 | 242.00 | 242.00 | 225.46 | 2 |
| 2024-06-10 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 72 |
| 2024-06-07 | 248.00 | 248.00 | 246.00 | 246.00 | 229.18 | 10 |
| 2024-06-06 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 28 |
| 2024-06-05 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 50 |
| 2024-06-03 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 210 |
| 2024-05-31 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 33 |
| 2024-05-30 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 57 |
| 2024-05-29 | 242.00 | 242.00 | 242.00 | 242.00 | 225.46 | 1 |
| 2024-05-28 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 6 |
| 2024-05-27 | 244.00 | 246.00 | 244.00 | 246.00 | 229.18 | 10 |
| 2024-05-24 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 30 |
| 2024-05-23 | 246.00 | 246.00 | 242.00 | 242.00 | 225.46 | 133 |
| 2024-05-22 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 58 |
| 2024-05-21 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 64 |
| 2024-05-20 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 68 |
| 2024-05-17 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 17 |
| 2024-05-16 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 37 |
| 2024-05-15 | 248.00 | 248.00 | 248.00 | 248.00 | 231.05 | 10 |
| 2024-05-14 | 246.00 | 248.00 | 246.00 | 248.00 | 231.05 | 97 |
| 2024-05-13 | 248.00 | 248.00 | 238.00 | 238.00 | 221.73 | 53 |
| 2024-05-10 | 248.00 | 248.00 | 248.00 | 248.00 | 231.05 | 92 |
| 2024-05-09 | 248.00 | 248.00 | 248.00 | 248.00 | 231.05 | 52 |
| 2024-05-08 | 248.00 | 248.00 | 248.00 | 248.00 | 231.05 | 235 |
| 2024-05-07 | 248.00 | 248.00 | 248.00 | 248.00 | 231.05 | 472 |
| 2024-05-06 | 248.00 | 250.00 | 248.00 | 250.00 | 232.91 | 142 |
| 2024-05-03 | 250.00 | 250.00 | 248.00 | 248.00 | 231.05 | 77 |
| 2024-04-30 | 248.00 | 250.00 | 248.00 | 250.00 | 232.91 | 9 |
| 2024-04-29 | 248.00 | 248.00 | 248.00 | 248.00 | 231.05 | 223 |
| 2024-04-26 | 250.00 | 250.00 | 248.00 | 248.00 | 231.05 | 189 |
| 2024-04-25 | 248.00 | 248.00 | 248.00 | 248.00 | 231.05 | 374 |
| 2024-04-24 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 322 |
| 2024-04-23 | 244.00 | 246.00 | 244.00 | 246.00 | 229.18 | 111 |
| 2024-04-22 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 156 |
| 2024-04-19 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 17 |
| 2024-04-18 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 4 |
| 2024-04-17 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 28 |
| 2024-04-16 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 63 |
| 2024-04-15 | 246.00 | 246.00 | 246.00 | 246.00 | 229.18 | 10 |
| 2024-04-12 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 223 |
| 2024-04-11 | 240.00 | 240.00 | 240.00 | 240.00 | 223.59 | 134 |
| 2024-04-10 | 244.00 | 244.00 | 244.00 | 244.00 | 227.32 | 18 |
| 2024-04-09 | 238.00 | 244.00 | 238.00 | 244.00 | 227.32 | 25 |
| 2024-04-08 | 236.00 | 238.00 | 236.00 | 238.00 | 221.73 | 59 |
| 2024-04-05 | 236.00 | 236.00 | 236.00 | 236.00 | 219.87 | 24 |
| 2024-04-04 | 238.00 | 238.00 | 238.00 | 238.00 | 221.73 | 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.