Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 6.400 | 6.520 | 6.300 | 6.300 | 6.300 | 596 |
| 2023-03-08 | 6.360 | 6.560 | 6.320 | 6.320 | 6.320 | 1,051 |
| 2023-03-07 | 6.420 | 6.540 | 6.420 | 6.520 | 6.520 | 329 |
| 2023-03-06 | 6.600 | 6.600 | 6.460 | 6.600 | 6.600 | 191 |
| 2023-03-03 | 6.600 | 6.700 | 6.420 | 6.700 | 6.700 | 1,204 |
| 2023-03-02 | 6.600 | 6.600 | 6.440 | 6.460 | 6.460 | 189 |
| 2023-03-01 | 6.580 | 6.600 | 6.440 | 6.600 | 6.600 | 381 |
| 2023-02-28 | 6.500 | 6.600 | 6.420 | 6.440 | 6.440 | 777 |
| 2023-02-27 | 6.580 | 6.600 | 6.480 | 6.600 | 6.600 | 815 |
| 2023-02-24 | 6.700 | 6.700 | 6.480 | 6.600 | 6.600 | 1,895 |
| 2023-02-23 | 6.620 | 6.820 | 6.600 | 6.600 | 6.600 | 514 |
| 2023-02-22 | 6.800 | 6.840 | 6.580 | 6.840 | 6.840 | 765 |
| 2023-02-21 | 6.860 | 6.900 | 6.640 | 6.900 | 6.900 | 530 |
| 2023-02-20 | 6.600 | 6.860 | 6.600 | 6.860 | 6.860 | 616 |
| 2023-02-17 | 6.840 | 6.860 | 6.560 | 6.860 | 6.860 | 706 |
| 2023-02-16 | 6.900 | 6.900 | 6.500 | 6.840 | 6.840 | 2,206 |
| 2023-02-15 | 6.900 | 6.900 | 6.660 | 6.900 | 6.900 | 905 |
| 2023-02-14 | 6.900 | 6.920 | 6.640 | 6.900 | 6.900 | 2,184 |
| 2023-02-13 | 6.900 | 6.900 | 6.500 | 6.520 | 6.520 | 1,658 |
| 2023-02-10 | 6.700 | 6.900 | 6.620 | 6.900 | 6.900 | 281 |
| 2023-02-09 | 6.780 | 6.900 | 6.720 | 6.880 | 6.880 | 671 |
| 2023-02-08 | 6.700 | 6.780 | 6.520 | 6.780 | 6.780 | 325 |
| 2023-02-07 | 6.560 | 6.700 | 6.500 | 6.700 | 6.700 | 547 |
| 2023-02-06 | 6.300 | 6.500 | 5.900 | 6.400 | 6.400 | 3,752 |
| 2023-02-03 | 6.900 | 6.900 | 6.320 | 6.320 | 6.320 | 1,674 |
| 2023-02-02 | 6.660 | 6.900 | 6.600 | 6.900 | 6.900 | 977 |
| 2023-02-01 | 7.000 | 7.000 | 6.520 | 6.900 | 6.900 | 742 |
| 2023-01-31 | 7.240 | 7.580 | 6.700 | 6.980 | 6.980 | 8,503 |
| 2023-01-30 | 7.620 | 7.620 | 7.220 | 7.220 | 7.220 | 581 |
| 2023-01-27 | 8.080 | 8.080 | 7.260 | 7.280 | 7.280 | 4,073 |
| 2023-01-26 | 7.400 | 8.100 | 7.200 | 8.100 | 8.100 | 8,094 |
| 2023-01-25 | 7.600 | 7.680 | 7.600 | 7.660 | 7.660 | 7,039 |
| 2023-01-24 | 7.820 | 8.000 | 7.820 | 7.820 | 7.820 | 1,078 |
| 2023-01-23 | 8.000 | 8.000 | 7.980 | 7.980 | 7.980 | 547 |
| 2023-01-20 | 7.820 | 7.980 | 7.780 | 7.800 | 7.800 | 436 |
| 2023-01-19 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 17 |
| 2023-01-18 | 7.760 | 7.980 | 7.760 | 7.980 | 7.980 | 292 |
| 2023-01-17 | 7.760 | 8.060 | 7.760 | 8.020 | 8.020 | 872 |
| 2023-01-16 | 7.760 | 7.800 | 7.740 | 7.800 | 7.800 | 685 |
| 2023-01-13 | 8.080 | 8.080 | 7.800 | 7.800 | 7.800 | 318 |
| 2023-01-12 | 8.000 | 8.000 | 7.860 | 7.860 | 7.860 | 191 |
| 2023-01-11 | 7.880 | 7.900 | 7.860 | 7.860 | 7.860 | 288 |
| 2023-01-10 | 7.880 | 7.880 | 7.800 | 7.820 | 7.820 | 384 |
| 2023-01-09 | 7.880 | 8.100 | 7.880 | 7.900 | 7.900 | 1,470 |
| 2023-01-06 | 7.900 | 7.900 | 7.880 | 7.900 | 7.900 | 1,215 |
| 2023-01-05 | 8.100 | 8.100 | 7.900 | 7.900 | 7.900 | 548 |
| 2023-01-04 | 7.860 | 8.440 | 7.860 | 8.180 | 8.180 | 399 |
| 2023-01-03 | 8.400 | 8.420 | 7.880 | 8.420 | 8.420 | 22 |
| 2023-01-02 | 7.800 | 8.780 | 7.800 | 7.860 | 7.860 | 328 |
| 2022-12-30 | 7.980 | 7.980 | 7.800 | 7.800 | 7.800 | 658 |
| 2022-12-29 | 7.900 | 7.980 | 7.740 | 7.980 | 7.980 | 607 |
| 2022-12-28 | 8.100 | 8.100 | 7.980 | 7.980 | 7.980 | 204 |
| 2022-12-27 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 67 |
| 2022-12-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 330 |
| 2022-12-22 | 8.000 | 8.100 | 7.980 | 8.100 | 8.100 | 1,151 |
| 2022-12-21 | 8.000 | 8.040 | 7.920 | 7.980 | 7.980 | 523 |
| 2022-12-20 | 8.120 | 8.120 | 8.040 | 8.040 | 8.040 | 950 |
| 2022-12-19 | 8.260 | 8.260 | 8.140 | 8.140 | 8.140 | 391 |
| 2022-12-16 | 8.200 | 8.260 | 8.200 | 8.260 | 8.260 | 129 |
| 2022-12-15 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 114 |
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.