Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-05 | 4.970 | 5.000 | 4.970 | 4.990 | 4.990 | 2,305 |
| 2023-12-04 | 4.650 | 4.980 | 4.650 | 4.980 | 4.980 | 483 |
| 2023-12-01 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 101 |
| 2023-11-30 | 4.800 | 4.980 | 4.560 | 4.980 | 4.980 | 449 |
| 2023-11-29 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 211 |
| 2023-11-28 | 4.820 | 4.900 | 4.800 | 4.900 | 4.900 | 154 |
| 2023-11-27 | 4.800 | 5.040 | 4.800 | 5.040 | 5.040 | 453 |
| 2023-11-24 | 4.720 | 5.000 | 4.720 | 4.990 | 4.990 | 363 |
| 2023-11-23 | 4.540 | 5.000 | 4.540 | 4.970 | 4.970 | 1,074 |
| 2023-11-22 | 4.710 | 5.020 | 4.520 | 5.020 | 5.020 | 176 |
| 2023-11-21 | 4.970 | 4.970 | 4.500 | 4.710 | 4.710 | 177 |
| 2023-11-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 20 |
| 2023-11-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 34 |
| 2023-11-14 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 10 |
| 2023-11-13 | 4.750 | 4.990 | 4.370 | 4.990 | 4.990 | 987 |
| 2023-11-10 | 4.640 | 4.990 | 4.600 | 4.990 | 4.990 | 503 |
| 2023-11-08 | 4.960 | 4.960 | 4.750 | 4.960 | 4.960 | 161 |
| 2023-11-07 | 4.800 | 4.970 | 4.610 | 4.970 | 4.970 | 550 |
| 2023-11-06 | 4.990 | 4.990 | 4.750 | 4.750 | 4.750 | 102 |
| 2023-11-02 | 4.500 | 4.580 | 4.500 | 4.580 | 4.580 | 64 |
| 2023-11-01 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 30 |
| 2023-10-31 | 4.310 | 4.700 | 4.310 | 4.700 | 4.700 | 124 |
| 2023-10-30 | 4.270 | 4.270 | 4.270 | 4.270 | 4.270 | 210 |
| 2023-10-27 | 5.100 | 5.100 | 4.700 | 5.080 | 5.080 | 1,128 |
| 2023-10-26 | 5.100 | 5.100 | 4.750 | 4.990 | 4.990 | 749 |
| 2023-10-24 | 5.000 | 5.080 | 4.700 | 5.080 | 5.080 | 1,343 |
| 2023-10-23 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 2,122 |
| 2023-10-20 | 5.500 | 5.540 | 5.500 | 5.500 | 5.500 | 812 |
| 2023-10-19 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 14 |
| 2023-10-18 | 5.660 | 5.660 | 5.520 | 5.660 | 5.660 | 1,049 |
| 2023-10-16 | 5.620 | 5.880 | 5.620 | 5.880 | 5.880 | 104 |
| 2023-10-13 | 5.520 | 5.700 | 5.520 | 5.640 | 5.640 | 259 |
| 2023-10-12 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 57 |
| 2023-10-11 | 5.400 | 5.780 | 5.400 | 5.780 | 5.780 | 1,997 |
| 2023-10-09 | 5.920 | 5.920 | 5.400 | 5.780 | 5.780 | 4,934 |
| 2023-10-06 | 5.800 | 5.800 | 5.700 | 5.800 | 5.800 | 979 |
| 2023-10-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 46 |
| 2023-10-04 | 5.800 | 5.860 | 5.800 | 5.800 | 5.800 | 57 |
| 2023-10-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 442 |
| 2023-10-02 | 6.000 | 6.000 | 5.680 | 5.940 | 5.940 | 256 |
| 2023-09-29 | 5.800 | 5.900 | 5.700 | 5.700 | 5.700 | 1,320 |
| 2023-09-27 | 5.800 | 5.820 | 5.800 | 5.800 | 5.800 | 261 |
| 2023-09-26 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 84 |
| 2023-09-25 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 15 |
| 2023-09-22 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 27 |
| 2023-09-21 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 459 |
| 2023-09-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 21 |
| 2023-09-19 | 5.680 | 5.900 | 5.680 | 5.700 | 5.700 | 87 |
| 2023-09-18 | 5.800 | 5.820 | 5.660 | 5.820 | 5.820 | 1,114 |
| 2023-09-14 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 62 |
| 2023-09-13 | 6.040 | 6.200 | 6.020 | 6.200 | 6.200 | 188 |
| 2023-09-12 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 24 |
| 2023-09-11 | 6.180 | 6.240 | 6.140 | 6.240 | 6.240 | 141 |
| 2023-09-08 | 6.240 | 6.240 | 6.000 | 6.200 | 6.200 | 1,539 |
| 2023-09-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 3 |
| 2023-09-06 | 5.940 | 5.960 | 5.900 | 5.900 | 5.900 | 681 |
| 2023-09-05 | 5.960 | 6.240 | 5.940 | 5.940 | 5.940 | 61 |
| 2023-09-04 | 5.940 | 6.240 | 5.940 | 5.960 | 5.960 | 189 |
| 2023-09-01 | 6.020 | 6.080 | 5.940 | 5.960 | 5.960 | 719 |
| 2023-08-31 | 6.040 | 6.040 | 6.020 | 6.020 | 6.020 | 102 |
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.