Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 5.300 | 5.320 | 5.240 | 5.240 | 5.240 | 279 |
| 2024-08-26 | 5.300 | 5.580 | 5.300 | 5.340 | 5.340 | 128 |
| 2024-08-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 500 |
| 2024-08-22 | 5.700 | 5.700 | 5.240 | 5.680 | 5.680 | 162 |
| 2024-08-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 5 |
| 2024-08-20 | 5.700 | 5.700 | 5.220 | 5.620 | 5.620 | 251 |
| 2024-08-19 | 5.620 | 5.620 | 5.200 | 5.200 | 5.200 | 351 |
| 2024-08-16 | 5.480 | 5.680 | 5.400 | 5.680 | 5.680 | 368 |
| 2024-08-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-08-14 | 5.680 | 5.680 | 5.200 | 5.460 | 5.460 | 134 |
| 2024-08-13 | 5.200 | 5.680 | 5.200 | 5.680 | 5.680 | 108 |
| 2024-08-12 | 5.460 | 5.660 | 5.220 | 5.300 | 5.300 | 1,303 |
| 2024-08-09 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 50 |
| 2024-08-08 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1 |
| 2024-08-07 | 5.360 | 5.540 | 5.360 | 5.540 | 5.540 | 95 |
| 2024-08-06 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 25 |
| 2024-08-05 | 5.740 | 5.740 | 5.200 | 5.380 | 5.380 | 755 |
| 2024-08-02 | 5.520 | 5.560 | 5.520 | 5.560 | 5.560 | 40 |
| 2024-08-01 | 5.740 | 5.740 | 5.440 | 5.500 | 5.500 | 1,006 |
| 2024-07-31 | 5.560 | 5.760 | 5.540 | 5.760 | 5.760 | 397 |
| 2024-07-30 | 5.740 | 5.780 | 5.520 | 5.520 | 5.520 | 98 |
| 2024-07-29 | 5.640 | 5.760 | 5.640 | 5.740 | 5.740 | 330 |
| 2024-07-26 | 5.500 | 5.620 | 5.460 | 5.620 | 5.620 | 394 |
| 2024-07-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 152 |
| 2024-07-24 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 75 |
| 2024-07-23 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 210 |
| 2024-07-22 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 20 |
| 2024-07-19 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 200 |
| 2024-07-18 | 5.720 | 5.720 | 5.700 | 5.700 | 5.700 | 39 |
| 2024-07-17 | 5.740 | 5.740 | 5.500 | 5.700 | 5.700 | 399 |
| 2024-07-16 | 5.780 | 5.780 | 5.520 | 5.520 | 5.520 | 72 |
| 2024-07-15 | 5.780 | 5.780 | 5.520 | 5.520 | 5.520 | 250 |
| 2024-07-12 | 5.600 | 5.600 | 5.460 | 5.580 | 5.580 | 225 |
| 2024-07-11 | 5.600 | 5.600 | 5.440 | 5.440 | 5.440 | 540 |
| 2024-07-10 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 60 |
| 2024-07-09 | 5.620 | 5.820 | 5.620 | 5.820 | 5.820 | 66 |
| 2024-07-08 | 5.600 | 5.840 | 5.600 | 5.840 | 5.840 | 48 |
| 2024-07-05 | 5.560 | 5.880 | 5.560 | 5.880 | 5.880 | 433 |
| 2024-07-04 | 5.500 | 5.860 | 5.500 | 5.860 | 5.860 | 255 |
| 2024-07-03 | 5.340 | 5.780 | 5.340 | 5.780 | 5.780 | 131 |
| 2024-07-02 | 5.800 | 5.920 | 5.340 | 5.920 | 5.920 | 409 |
| 2024-07-01 | 5.820 | 5.820 | 5.380 | 5.380 | 5.380 | 87 |
| 2024-06-28 | 5.460 | 5.460 | 5.380 | 5.380 | 5.380 | 566 |
| 2024-06-27 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 539 |
| 2024-06-26 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 145 |
| 2024-06-24 | 5.500 | 5.520 | 5.500 | 5.520 | 5.520 | 225 |
| 2024-06-21 | 5.800 | 5.880 | 5.540 | 5.880 | 5.880 | 264 |
| 2024-06-20 | 5.460 | 5.800 | 5.460 | 5.800 | 5.800 | 106 |
| 2024-06-19 | 5.980 | 5.980 | 5.400 | 5.500 | 5.500 | 2,706 |
| 2024-06-18 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 19 |
| 2024-06-17 | 6.220 | 6.220 | 5.980 | 5.980 | 5.980 | 267 |
| 2024-06-14 | 6.100 | 6.240 | 6.000 | 6.240 | 6.240 | 876 |
| 2024-06-13 | 6.420 | 6.600 | 6.000 | 6.000 | 6.000 | 2,269 |
| 2024-06-12 | 6.520 | 6.520 | 6.480 | 6.480 | 6.480 | 353 |
| 2024-06-11 | 6.520 | 6.540 | 6.520 | 6.540 | 6.540 | 140 |
| 2024-06-10 | 6.520 | 6.540 | 6.520 | 6.540 | 6.540 | 208 |
| 2024-06-07 | 6.820 | 6.820 | 6.540 | 6.780 | 6.780 | 378 |
| 2024-06-06 | 6.440 | 6.780 | 6.440 | 6.520 | 6.520 | 528 |
| 2024-06-05 | 6.600 | 6.620 | 6.600 | 6.620 | 6.620 | 2 |
| 2024-06-04 | 6.560 | 6.600 | 6.560 | 6.600 | 6.600 | 391 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-10-19 | 0.0400 EUR |
| 2022-10-10 | 0.0400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.