Grolleau SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	6.040	6.280	6.040	6.080	6.080	235
2023-08-29	6.280	6.280	6.040	6.040	6.040	238
2023-08-28	6.220	6.320	6.040	6.040	6.040	388
2023-08-25	6.320	6.320	6.040	6.300	6.300	184
2023-08-24	6.100	6.100	6.040	6.040	6.040	206
2023-08-23	6.020	6.320	6.020	6.040	6.040	372
2023-08-22	6.020	6.020	6.020	6.020	6.020	60
2023-08-21	6.340	6.340	6.060	6.060	6.060	166
2023-08-18	6.320	6.320	6.040	6.040	6.040	262
2023-08-17	6.120	6.140	6.020	6.020	6.020	539
2023-08-16	6.140	6.140	6.140	6.140	6.140	100
2023-08-15	6.100	6.100	6.100	6.100	6.100	1
2023-08-14	6.320	6.320	6.320	6.320	6.320	163
2023-08-11	6.100	6.320	6.100	6.120	6.120	478
2023-08-10	6.100	6.360	6.100	6.360	6.360	857
2023-08-09	6.060	6.320	6.060	6.320	6.320	122
2023-08-08	6.340	6.340	6.060	6.060	6.060	624
2023-08-07	6.380	6.380	6.320	6.340	6.340	499
2023-08-04	6.120	6.360	6.120	6.220	6.220	1,412
2023-08-03	6.360	6.360	6.060	6.060	6.060	517
2023-08-02	6.080	6.380	6.060	6.380	6.380	238
2023-08-01	6.060	6.380	5.920	6.120	6.120	701
2023-07-31	6.380	6.380	6.120	6.360	6.360	207
2023-07-28	6.100	6.400	6.100	6.400	6.400	3,096
2023-07-27	6.360	6.360	6.080	6.080	6.080	1,053
2023-07-26	6.280	6.360	6.240	6.360	6.360	2,053
2023-07-25	6.300	6.360	6.080	6.260	6.260	2,624
2023-07-24	6.020	6.260	5.920	6.240	6.240	5,911
2023-07-21	6.060	6.060	5.640	5.880	5.880	2,509
2023-07-20	5.380	6.020	5.360	5.840	5.840	7,101
2023-07-19	5.300	5.380	5.240	5.380	5.380	1,342
2023-07-18	5.200	5.380	5.200	5.380	5.380	96
2023-07-17	5.240	5.380	5.200	5.380	5.380	1,233
2023-07-14	5.240	5.240	5.200	5.200	5.200	301
2023-07-13	5.380	5.380	5.120	5.220	5.220	1,113
2023-07-12	5.220	5.220	5.020	5.200	5.200	799
2023-07-11	5.200	5.680	4.750	4.750	4.750	511
2023-07-10	5.240	5.700	5.240	5.260	5.260	700
2023-07-07	4.790	5.200	4.790	5.200	5.200	4,452
2023-07-06	4.520	4.850	4.210	4.850	4.850	2,148
2023-07-05	4.500	4.900	4.350	4.900	4.900	8,532
2023-07-04	4.490	4.490	4.490	4.490	4.490	22
2023-07-03	4.150	4.510	4.150	4.510	4.510	1,222
2023-06-30	4.300	4.300	4.080	4.150	4.150	1,462
2023-06-29	4.450	4.450	4.200	4.300	4.300	1,311
2023-06-28	4.760	4.760	4.380	4.400	4.400	3,010
2023-06-27	4.800	4.800	4.770	4.770	4.770	30
2023-06-26	4.550	4.760	4.510	4.760	4.760	1,108
2023-06-23	4.550	4.780	4.550	4.780	4.780	284
2023-06-22	4.770	4.770	4.770	4.770	4.770	100
2023-06-21	4.540	4.800	4.540	4.800	4.800	1,091
2023-06-20	4.890	4.890	4.550	4.870	4.870	658
2023-06-19	4.600	4.600	4.550	4.550	4.550	961
2023-06-16	4.700	4.700	4.600	4.600	4.600	852
2023-06-15	4.900	4.900	4.520	4.600	4.600	1,498
2023-06-14	4.770	4.900	4.760	4.900	4.900	210
2023-06-13	4.750	4.890	4.740	4.760	4.760	71
2023-06-12	4.750	4.900	4.730	4.900	4.900	680
2023-06-09	4.890	4.900	4.800	4.800	4.800	973
2023-06-08	4.890	4.900	4.800	4.900	4.900	797

← NewerPage 14 of 21 · 1,225 trading daysOlder →

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.