Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-07 | 4.890 | 4.900 | 4.880 | 4.900 | 4.900 | 476 |
| 2023-06-06 | 4.890 | 4.890 | 4.800 | 4.880 | 4.880 | 75 |
| 2023-06-05 | 4.710 | 4.890 | 4.710 | 4.890 | 4.890 | 312 |
| 2023-06-02 | 4.890 | 4.900 | 4.700 | 4.900 | 4.900 | 622 |
| 2023-06-01 | 4.920 | 4.920 | 4.720 | 4.900 | 4.900 | 212 |
| 2023-05-31 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 44 |
| 2023-05-30 | 4.820 | 4.940 | 4.820 | 4.940 | 4.940 | 111 |
| 2023-05-29 | 4.730 | 4.800 | 4.730 | 4.730 | 4.730 | 1,136 |
| 2023-05-26 | 4.730 | 4.940 | 4.730 | 4.940 | 4.940 | 12 |
| 2023-05-25 | 4.730 | 4.740 | 4.730 | 4.730 | 4.730 | 453 |
| 2023-05-24 | 4.710 | 4.930 | 4.700 | 4.930 | 4.930 | 577 |
| 2023-05-23 | 4.720 | 4.940 | 4.720 | 4.940 | 4.940 | 474 |
| 2023-05-22 | 4.760 | 4.990 | 4.720 | 4.940 | 4.940 | 185 |
| 2023-05-19 | 4.990 | 4.990 | 4.800 | 4.990 | 4.990 | 962 |
| 2023-05-18 | 4.800 | 5.000 | 4.800 | 4.990 | 4.990 | 89 |
| 2023-05-17 | 5.000 | 5.000 | 4.800 | 4.970 | 4.970 | 80 |
| 2023-05-15 | 4.900 | 4.990 | 4.760 | 4.990 | 4.990 | 535 |
| 2023-05-12 | 4.810 | 4.900 | 4.780 | 4.900 | 4.900 | 65 |
| 2023-05-11 | 4.780 | 4.910 | 4.780 | 4.910 | 4.910 | 686 |
| 2023-05-10 | 4.810 | 4.980 | 4.800 | 4.980 | 4.980 | 605 |
| 2023-05-09 | 4.800 | 5.180 | 4.800 | 4.990 | 4.990 | 805 |
| 2023-05-08 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 107 |
| 2023-05-05 | 4.880 | 5.200 | 4.820 | 5.200 | 5.200 | 294 |
| 2023-05-04 | 4.880 | 5.200 | 4.760 | 5.200 | 5.200 | 429 |
| 2023-05-03 | 5.180 | 5.180 | 4.780 | 5.100 | 5.100 | 195 |
| 2023-05-02 | 4.800 | 5.180 | 4.760 | 5.180 | 5.180 | 1,748 |
| 2023-04-28 | 5.000 | 5.160 | 4.990 | 5.100 | 5.100 | 2,409 |
| 2023-04-27 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 689 |
| 2023-04-26 | 5.280 | 5.280 | 5.120 | 5.220 | 5.220 | 1,117 |
| 2023-04-25 | 5.380 | 5.380 | 5.100 | 5.300 | 5.300 | 1,208 |
| 2023-04-24 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 300 |
| 2023-04-21 | 5.260 | 5.380 | 5.120 | 5.380 | 5.380 | 281 |
| 2023-04-20 | 5.420 | 5.420 | 5.420 | 5.420 | 5.420 | 40 |
| 2023-04-19 | 5.240 | 5.400 | 5.100 | 5.400 | 5.400 | 320 |
| 2023-04-18 | 5.240 | 5.380 | 5.100 | 5.380 | 5.380 | 422 |
| 2023-04-17 | 5.020 | 5.380 | 4.990 | 5.380 | 5.380 | 2,229 |
| 2023-04-14 | 5.400 | 5.400 | 4.990 | 5.300 | 5.300 | 5,855 |
| 2023-04-13 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 900 |
| 2023-04-12 | 5.200 | 5.480 | 5.200 | 5.300 | 5.300 | 1,101 |
| 2023-04-11 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 1,529 |
| 2023-04-06 | 5.020 | 5.560 | 5.020 | 5.560 | 5.560 | 1,543 |
| 2023-04-05 | 5.300 | 5.460 | 5.100 | 5.460 | 5.460 | 1,898 |
| 2023-04-04 | 5.520 | 5.520 | 5.220 | 5.460 | 5.460 | 1,050 |
| 2023-04-03 | 5.800 | 5.800 | 5.500 | 5.580 | 5.580 | 2,538 |
| 2023-03-31 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 75 |
| 2023-03-30 | 5.900 | 5.980 | 5.800 | 5.980 | 5.980 | 272 |
| 2023-03-29 | 5.860 | 6.020 | 5.800 | 6.020 | 6.020 | 817 |
| 2023-03-28 | 6.000 | 6.200 | 5.860 | 6.180 | 6.180 | 225 |
| 2023-03-27 | 6.260 | 6.260 | 5.860 | 6.240 | 6.240 | 631 |
| 2023-03-24 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 31 |
| 2023-03-23 | 5.940 | 6.240 | 5.820 | 6.240 | 6.240 | 1,014 |
| 2023-03-22 | 6.180 | 6.200 | 5.980 | 6.200 | 6.200 | 374 |
| 2023-03-21 | 6.180 | 6.180 | 6.180 | 6.180 | 6.180 | 148 |
| 2023-03-20 | 6.100 | 6.180 | 5.900 | 6.180 | 6.180 | 1,786 |
| 2023-03-17 | 6.040 | 6.300 | 6.020 | 6.280 | 6.280 | 2,854 |
| 2023-03-16 | 6.300 | 6.300 | 6.020 | 6.280 | 6.280 | 506 |
| 2023-03-15 | 6.300 | 6.400 | 6.160 | 6.300 | 6.300 | 1,054 |
| 2023-03-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 6 |
| 2023-03-13 | 6.300 | 6.480 | 6.300 | 6.480 | 6.480 | 168 |
| 2023-03-10 | 6.300 | 6.480 | 6.300 | 6.480 | 6.480 | 384 |
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.