Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-14 | 8.260 | 8.260 | 8.200 | 8.260 | 8.260 | 370 |
| 2022-12-13 | 8.220 | 8.300 | 8.220 | 8.260 | 8.260 | 191 |
| 2022-12-12 | 8.200 | 8.300 | 8.200 | 8.300 | 8.300 | 174 |
| 2022-12-09 | 8.240 | 8.380 | 8.180 | 8.280 | 8.280 | 1,182 |
| 2022-12-08 | 8.240 | 8.480 | 8.240 | 8.240 | 8.240 | 308 |
| 2022-12-07 | 8.220 | 8.460 | 8.220 | 8.460 | 8.460 | 44 |
| 2022-12-06 | 8.240 | 8.480 | 8.240 | 8.480 | 8.480 | 499 |
| 2022-12-05 | 8.200 | 8.440 | 8.200 | 8.300 | 8.300 | 1,649 |
| 2022-12-02 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 298 |
| 2022-12-01 | 8.600 | 8.600 | 8.500 | 8.540 | 8.540 | 1,291 |
| 2022-11-30 | 8.560 | 8.880 | 8.540 | 8.540 | 8.540 | 201 |
| 2022-11-29 | 8.600 | 8.660 | 8.540 | 8.600 | 8.600 | 151 |
| 2022-11-28 | 9.040 | 9.040 | 8.580 | 8.600 | 8.600 | 858 |
| 2022-11-25 | 8.600 | 9.040 | 8.600 | 8.720 | 8.720 | 1,341 |
| 2022-11-24 | 9.100 | 9.100 | 8.620 | 9.080 | 9.080 | 532 |
| 2022-11-23 | 8.560 | 8.680 | 8.560 | 8.680 | 8.680 | 178 |
| 2022-11-22 | 8.980 | 8.980 | 8.480 | 8.800 | 8.800 | 1,566 |
| 2022-11-21 | 9.160 | 9.160 | 8.960 | 8.980 | 8.980 | 239 |
| 2022-11-18 | 8.500 | 8.800 | 8.500 | 8.800 | 8.800 | 462 |
| 2022-11-17 | 8.940 | 9.180 | 8.740 | 8.740 | 8.740 | 2,930 |
| 2022-11-16 | 8.960 | 8.960 | 8.540 | 8.600 | 8.600 | 2,927 |
| 2022-11-15 | 8.740 | 8.740 | 8.440 | 8.740 | 8.740 | 937 |
| 2022-11-14 | 8.760 | 8.760 | 8.360 | 8.740 | 8.740 | 690 |
| 2022-11-11 | 8.500 | 8.500 | 8.360 | 8.500 | 8.500 | 33 |
| 2022-11-10 | 8.360 | 8.500 | 8.360 | 8.360 | 8.360 | 17 |
| 2022-11-09 | 8.460 | 8.460 | 8.460 | 8.460 | 8.460 | 69 |
| 2022-11-08 | 8.640 | 8.640 | 8.280 | 8.620 | 8.620 | 292 |
| 2022-11-07 | 8.360 | 8.360 | 8.360 | 8.360 | 8.360 | 214 |
| 2022-11-04 | 8.280 | 8.580 | 8.260 | 8.300 | 8.300 | 385 |
| 2022-11-03 | 8.240 | 8.620 | 8.240 | 8.620 | 8.620 | 176 |
| 2022-11-02 | 8.240 | 8.620 | 8.240 | 8.620 | 8.620 | 301 |
| 2022-11-01 | 8.340 | 8.660 | 8.220 | 8.620 | 8.620 | 375 |
| 2022-10-31 | 8.500 | 8.500 | 8.180 | 8.500 | 8.500 | 364 |
| 2022-10-28 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 50 |
| 2022-10-27 | 8.240 | 8.500 | 8.160 | 8.500 | 8.500 | 144 |
| 2022-10-26 | 8.480 | 8.500 | 8.020 | 8.440 | 8.440 | 356 |
| 2022-10-25 | 8.100 | 8.460 | 8.100 | 8.460 | 8.460 | 10 |
| 2022-10-24 | 8.340 | 8.660 | 8.100 | 8.460 | 8.460 | 947 |
| 2022-10-21 | 8.020 | 8.340 | 8.020 | 8.340 | 8.340 | 152 |
| 2022-10-20 | 8.360 | 8.360 | 8.080 | 8.340 | 8.340 | 276 |
| 2022-10-19 | 8.400 | 8.400 | 8.200 | 8.360 | 8.360 | 809 |
| 2022-10-18 | 8.120 | 8.120 | 7.900 | 8.000 | 7.960 | 184 |
| 2022-10-17 | 7.900 | 8.120 | 7.820 | 7.860 | 7.821 | 1,432 |
| 2022-10-14 | 8.360 | 8.440 | 8.080 | 8.080 | 8.040 | 461 |
| 2022-10-13 | 7.840 | 8.360 | 7.840 | 8.360 | 8.318 | 318 |
| 2022-10-12 | 7.840 | 8.400 | 7.840 | 8.380 | 8.338 | 366 |
| 2022-10-11 | 8.020 | 8.020 | 8.020 | 8.020 | 7.980 | 27 |
| 2022-10-10 | 7.680 | 8.360 | 7.680 | 7.960 | 7.920 | 126 |
| 2022-10-07 | 7.680 | 8.440 | 7.680 | 8.400 | 8.318 | 197 |
| 2022-10-06 | 8.500 | 8.500 | 7.660 | 8.400 | 8.318 | 1,197 |
| 2022-10-05 | 7.700 | 7.700 | 7.540 | 7.540 | 7.467 | 112 |
| 2022-10-04 | 7.900 | 7.900 | 7.800 | 7.880 | 7.803 | 292 |
| 2022-10-03 | 7.900 | 7.900 | 7.520 | 7.880 | 7.803 | 563 |
| 2022-09-30 | 7.900 | 7.900 | 7.520 | 7.880 | 7.803 | 353 |
| 2022-09-29 | 7.900 | 7.900 | 7.500 | 7.900 | 7.823 | 1,143 |
| 2022-09-28 | 7.860 | 7.860 | 7.640 | 7.640 | 7.566 | 627 |
| 2022-09-27 | 7.500 | 8.180 | 7.500 | 7.980 | 7.902 | 685 |
| 2022-09-26 | 8.360 | 8.760 | 7.620 | 8.200 | 8.120 | 1,307 |
| 2022-09-23 | 8.600 | 8.900 | 8.360 | 8.380 | 8.298 | 1,418 |
| 2022-09-22 | 8.700 | 8.700 | 8.700 | 8.700 | 8.615 | 1 |
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.