Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 1 |
| 2026-10-15 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 8 |
| 2026-10-14 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 8 |
| 2026-10-13 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 72 |
| 2026-10-12 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 3 |
| 2026-10-09 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0 |
| 2026-10-08 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0 |
| 2026-10-07 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0 |
| 2026-10-06 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0 |
| 2026-10-05 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0 |
| 2026-10-02 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 0 |
| 2026-10-01 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 113 |
| 2026-09-30 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 113 |
| 2026-09-29 | 192.00 | 197.00 | 192.00 | 197.00 | 197.00 | 113 |
| 2026-09-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 22 |
| 2026-09-25 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 60 |
| 2026-09-24 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 60 |
| 2026-09-23 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 77 |
| 2026-09-22 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 3 |
| 2026-09-21 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 183 |
| 2026-09-18 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 449 |
| 2026-09-17 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 80 |
| 2026-09-16 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 71 |
| 2026-09-15 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 71 |
| 2026-09-14 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 46 |
| 2026-09-11 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 40 |
| 2026-09-10 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 40 |
| 2026-09-09 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 11 |
| 2026-09-08 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 11 |
| 2026-09-07 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 48 |
| 2026-09-04 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 10 |
| 2026-09-03 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 53 |
| 2026-09-02 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 90 |
| 2026-09-01 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2026-08-31 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 5 |
| 2026-08-28 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 30 |
| 2026-08-27 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 9 |
| 2026-08-26 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1 |
| 2026-08-25 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 0 |
| 2026-08-24 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4 |
| 2026-08-21 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 4 |
| 2026-08-20 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 25 |
| 2026-08-19 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2 |
| 2026-08-18 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 2 |
| 2026-08-17 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1 |
| 2026-08-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5 |
| 2026-08-13 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 15 |
| 2026-08-12 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 56 |
| 2026-08-11 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 1 |
| 2026-08-10 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-08-07 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 0 |
| 2026-08-06 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 12 |
| 2026-08-05 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 12 |
| 2026-08-04 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 12 |
| 2026-08-03 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 12 |
| 2026-07-31 | 197.00 | 197.00 | 197.00 | 197.00 | 197.00 | 12 |
| 2026-07-30 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 20 |
| 2026-07-29 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 20 |
| 2026-07-28 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1 |
| 2026-07-27 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2 |
Page 1 of 19 · 1,128 trading daysOlder →
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.