Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 6.760 | 6.820 | 6.400 | 6.820 | 6.820 | 1,206 |
| 2024-05-30 | 6.760 | 6.820 | 6.760 | 6.820 | 6.820 | 127 |
| 2024-05-29 | 6.780 | 6.900 | 6.780 | 6.820 | 6.820 | 327 |
| 2024-05-28 | 6.820 | 6.820 | 6.760 | 6.760 | 6.760 | 376 |
| 2024-05-27 | 6.860 | 6.880 | 6.800 | 6.880 | 6.880 | 391 |
| 2024-05-24 | 6.920 | 6.920 | 6.860 | 6.860 | 6.860 | 175 |
| 2024-05-23 | 6.960 | 6.960 | 6.920 | 6.920 | 6.920 | 156 |
| 2024-05-22 | 6.960 | 6.960 | 6.920 | 6.920 | 6.920 | 304 |
| 2024-05-21 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 56 |
| 2024-05-20 | 6.860 | 6.960 | 6.800 | 6.960 | 6.960 | 603 |
| 2024-05-17 | 6.980 | 6.980 | 6.960 | 6.960 | 6.960 | 305 |
| 2024-05-16 | 6.880 | 6.980 | 6.740 | 6.980 | 6.980 | 1,457 |
| 2024-05-15 | 6.700 | 6.900 | 6.700 | 6.860 | 6.860 | 3,755 |
| 2024-05-14 | 6.380 | 6.660 | 6.260 | 6.660 | 6.660 | 3,820 |
| 2024-05-13 | 6.380 | 6.380 | 6.060 | 6.360 | 6.360 | 1,706 |
| 2024-05-10 | 6.100 | 6.200 | 5.980 | 6.200 | 6.200 | 770 |
| 2024-05-09 | 6.360 | 6.360 | 6.300 | 6.300 | 6.300 | 261 |
| 2024-05-08 | 6.000 | 6.300 | 6.000 | 6.300 | 6.300 | 38 |
| 2024-05-07 | 6.000 | 6.360 | 6.000 | 6.300 | 6.300 | 506 |
| 2024-05-06 | 6.000 | 6.220 | 6.000 | 6.220 | 6.220 | 315 |
| 2024-05-03 | 6.240 | 6.240 | 6.040 | 6.240 | 6.240 | 204 |
| 2024-05-02 | 6.240 | 6.240 | 5.980 | 6.240 | 6.240 | 259 |
| 2024-04-30 | 5.960 | 6.220 | 5.700 | 6.220 | 6.220 | 4,011 |
| 2024-04-29 | 5.980 | 6.000 | 5.960 | 5.960 | 5.960 | 1,508 |
| 2024-04-26 | 5.900 | 6.220 | 5.900 | 6.140 | 6.140 | 4,291 |
| 2024-04-25 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 271 |
| 2024-04-24 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 1 |
| 2024-04-23 | 5.520 | 5.720 | 5.520 | 5.720 | 5.720 | 104 |
| 2024-04-22 | 5.680 | 5.680 | 5.460 | 5.680 | 5.680 | 76 |
| 2024-04-19 | 5.540 | 5.660 | 5.540 | 5.660 | 5.660 | 1,578 |
| 2024-04-18 | 5.540 | 5.640 | 5.540 | 5.640 | 5.640 | 583 |
| 2024-04-17 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 32 |
| 2024-04-16 | 5.480 | 5.660 | 5.480 | 5.660 | 5.660 | 174 |
| 2024-04-15 | 5.440 | 5.600 | 5.440 | 5.440 | 5.440 | 618 |
| 2024-04-12 | 5.600 | 5.600 | 5.580 | 5.580 | 5.580 | 108 |
| 2024-04-11 | 5.480 | 5.520 | 5.480 | 5.520 | 5.520 | 500 |
| 2024-04-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 32 |
| 2024-04-09 | 5.380 | 5.400 | 5.380 | 5.400 | 5.400 | 340 |
| 2024-04-08 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 20 |
| 2024-04-05 | 5.400 | 5.540 | 5.380 | 5.540 | 5.540 | 349 |
| 2024-04-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 84 |
| 2024-04-03 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 7 |
| 2024-04-02 | 5.360 | 5.580 | 5.360 | 5.580 | 5.580 | 158 |
| 2024-03-28 | 5.420 | 5.580 | 5.420 | 5.580 | 5.580 | 13 |
| 2024-03-27 | 5.420 | 5.620 | 5.420 | 5.620 | 5.620 | 214 |
| 2024-03-26 | 5.320 | 5.760 | 5.320 | 5.720 | 5.720 | 388 |
| 2024-03-25 | 5.320 | 5.800 | 5.320 | 5.800 | 5.800 | 361 |
| 2024-03-22 | 5.320 | 5.780 | 5.320 | 5.340 | 5.340 | 1,310 |
| 2024-03-21 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 512 |
| 2024-03-20 | 5.260 | 5.600 | 5.260 | 5.600 | 5.600 | 342 |
| 2024-03-19 | 5.480 | 5.500 | 5.440 | 5.460 | 5.460 | 1,425 |
| 2024-03-18 | 5.400 | 5.460 | 5.400 | 5.460 | 5.460 | 609 |
| 2024-03-15 | 5.380 | 5.380 | 5.300 | 5.300 | 5.300 | 11 |
| 2024-03-14 | 5.180 | 5.360 | 5.180 | 5.200 | 5.200 | 1,348 |
| 2024-03-13 | 5.000 | 5.140 | 4.980 | 5.140 | 5.140 | 313 |
| 2024-03-12 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 10 |
| 2024-03-11 | 4.910 | 5.100 | 4.910 | 4.930 | 4.930 | 195 |
| 2024-03-08 | 4.980 | 5.000 | 4.910 | 4.910 | 4.910 | 490 |
| 2024-03-07 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 156 |
| 2024-03-06 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 103 |
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.