Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 103 |
| 2024-03-05 | 4.990 | 4.990 | 4.910 | 4.910 | 4.910 | 959 |
| 2024-03-04 | 5.040 | 5.100 | 4.990 | 4.990 | 4.990 | 1,352 |
| 2024-03-01 | 5.040 | 5.300 | 5.040 | 5.300 | 5.300 | 23 |
| 2024-02-29 | 5.300 | 5.300 | 5.060 | 5.060 | 5.060 | 53 |
| 2024-02-28 | 5.020 | 5.260 | 5.020 | 5.260 | 5.260 | 156 |
| 2024-02-27 | 5.020 | 5.260 | 5.020 | 5.260 | 5.260 | 141 |
| 2024-02-26 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 322 |
| 2024-02-23 | 5.100 | 5.240 | 5.100 | 5.240 | 5.240 | 618 |
| 2024-02-22 | 5.100 | 5.160 | 5.100 | 5.100 | 5.100 | 1,233 |
| 2024-02-21 | 4.950 | 5.100 | 4.950 | 5.000 | 5.000 | 315 |
| 2024-02-20 | 4.940 | 5.000 | 4.940 | 4.940 | 4.940 | 284 |
| 2024-02-19 | 5.160 | 5.160 | 4.900 | 4.900 | 4.900 | 837 |
| 2024-02-16 | 4.900 | 5.080 | 4.900 | 4.920 | 4.920 | 270 |
| 2024-02-15 | 5.100 | 5.100 | 4.910 | 4.910 | 4.910 | 525 |
| 2024-02-14 | 5.100 | 5.100 | 5.080 | 5.080 | 5.080 | 196 |
| 2024-02-12 | 4.900 | 5.100 | 4.900 | 4.930 | 4.930 | 152 |
| 2024-02-09 | 5.160 | 5.160 | 5.000 | 5.140 | 5.140 | 1,767 |
| 2024-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 137 |
| 2024-02-07 | 5.140 | 5.140 | 5.000 | 5.000 | 5.000 | 673 |
| 2024-02-06 | 4.840 | 5.140 | 4.840 | 5.140 | 5.140 | 331 |
| 2024-02-05 | 4.900 | 5.240 | 4.820 | 5.180 | 5.180 | 979 |
| 2024-02-02 | 4.640 | 5.100 | 4.640 | 5.000 | 5.000 | 873 |
| 2024-02-01 | 5.380 | 5.380 | 4.840 | 5.080 | 5.080 | 844 |
| 2024-01-31 | 5.340 | 5.400 | 5.340 | 5.380 | 5.380 | 518 |
| 2024-01-30 | 5.000 | 5.340 | 5.000 | 5.300 | 5.300 | 1,438 |
| 2024-01-29 | 5.000 | 5.080 | 5.000 | 5.000 | 5.000 | 1,312 |
| 2024-01-26 | 4.810 | 5.140 | 4.810 | 5.000 | 5.000 | 1,547 |
| 2024-01-25 | 4.860 | 5.140 | 4.860 | 4.870 | 4.870 | 3,408 |
| 2024-01-24 | 4.600 | 4.870 | 4.600 | 4.870 | 4.870 | 357 |
| 2024-01-23 | 4.600 | 4.890 | 4.600 | 4.890 | 4.890 | 949 |
| 2024-01-22 | 4.660 | 4.800 | 4.620 | 4.800 | 4.800 | 530 |
| 2024-01-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 309 |
| 2024-01-16 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 13 |
| 2024-01-15 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 12 |
| 2024-01-12 | 4.660 | 4.910 | 4.570 | 4.580 | 4.580 | 354 |
| 2024-01-11 | 4.740 | 4.740 | 4.700 | 4.700 | 4.700 | 827 |
| 2024-01-10 | 4.720 | 4.950 | 4.700 | 4.940 | 4.940 | 859 |
| 2024-01-09 | 4.840 | 4.840 | 4.750 | 4.750 | 4.750 | 323 |
| 2024-01-08 | 4.740 | 4.890 | 4.740 | 4.840 | 4.840 | 979 |
| 2024-01-05 | 4.770 | 5.000 | 4.770 | 5.000 | 5.000 | 90 |
| 2024-01-04 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 42 |
| 2024-01-03 | 5.000 | 5.000 | 4.760 | 4.990 | 4.990 | 6,375 |
| 2024-01-02 | 4.990 | 4.990 | 4.730 | 4.730 | 4.730 | 229 |
| 2023-12-29 | 4.900 | 4.990 | 4.800 | 4.990 | 4.990 | 310 |
| 2023-12-28 | 5.300 | 5.300 | 4.910 | 4.910 | 4.910 | 203 |
| 2023-12-27 | 4.700 | 5.060 | 4.700 | 4.900 | 4.900 | 760 |
| 2023-12-22 | 5.340 | 5.360 | 5.000 | 5.360 | 5.360 | 185 |
| 2023-12-21 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 270 |
| 2023-12-20 | 4.980 | 5.080 | 4.620 | 5.080 | 5.080 | 6,123 |
| 2023-12-19 | 4.850 | 4.850 | 4.610 | 4.850 | 4.850 | 149 |
| 2023-12-18 | 4.900 | 4.900 | 4.600 | 4.850 | 4.850 | 404 |
| 2023-12-15 | 4.560 | 4.590 | 4.560 | 4.590 | 4.590 | 120 |
| 2023-12-14 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 438 |
| 2023-12-13 | 4.650 | 4.650 | 4.610 | 4.610 | 4.610 | 59 |
| 2023-12-12 | 4.800 | 4.980 | 4.600 | 4.600 | 4.600 | 542 |
| 2023-12-11 | 4.990 | 4.990 | 4.800 | 4.980 | 4.980 | 107 |
| 2023-12-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 20 |
| 2023-12-07 | 4.850 | 4.970 | 4.850 | 4.860 | 4.860 | 255 |
| 2023-12-06 | 4.900 | 4.900 | 4.850 | 4.850 | 4.850 | 727 |
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.