Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-21 | 8.520 | 8.700 | 8.360 | 8.700 | 8.615 | 591 |
| 2022-09-20 | 8.600 | 8.660 | 8.560 | 8.560 | 8.477 | 785 |
| 2022-09-19 | 8.640 | 8.640 | 8.600 | 8.600 | 8.516 | 285 |
| 2022-09-16 | 8.800 | 8.800 | 8.640 | 8.640 | 8.556 | 319 |
| 2022-09-15 | 8.660 | 8.700 | 8.600 | 8.660 | 8.576 | 1,049 |
| 2022-09-14 | 8.660 | 8.960 | 8.660 | 8.960 | 8.873 | 19 |
| 2022-09-12 | 8.600 | 8.980 | 8.600 | 8.980 | 8.893 | 163 |
| 2022-09-09 | 8.760 | 8.800 | 8.620 | 8.620 | 8.536 | 189 |
| 2022-09-08 | 8.660 | 8.780 | 8.660 | 8.780 | 8.695 | 73 |
| 2022-09-07 | 8.600 | 8.800 | 8.600 | 8.800 | 8.714 | 58 |
| 2022-09-06 | 9.280 | 9.280 | 8.520 | 8.520 | 8.437 | 1,883 |
| 2022-09-05 | 9.100 | 9.200 | 8.700 | 8.720 | 8.635 | 2,946 |
| 2022-09-02 | 9.120 | 9.120 | 9.100 | 9.100 | 9.011 | 170 |
| 2022-09-01 | 9.140 | 9.140 | 9.120 | 9.120 | 9.031 | 389 |
| 2022-08-31 | 9.100 | 9.400 | 9.100 | 9.120 | 9.031 | 324 |
| 2022-08-30 | 9.420 | 9.420 | 9.180 | 9.200 | 9.110 | 922 |
| 2022-08-29 | 9.420 | 9.420 | 9.140 | 9.140 | 9.051 | 924 |
| 2022-08-26 | 9.100 | 9.420 | 9.100 | 9.420 | 9.328 | 3,894 |
| 2022-08-25 | 8.700 | 8.980 | 8.700 | 8.980 | 8.893 | 147 |
| 2022-08-24 | 8.980 | 8.980 | 8.980 | 8.980 | 8.893 | 90 |
| 2022-08-23 | 9.020 | 9.020 | 8.980 | 8.980 | 8.893 | 155 |
| 2022-08-22 | 8.700 | 8.980 | 8.680 | 8.720 | 8.635 | 411 |
| 2022-08-19 | 8.620 | 9.000 | 8.620 | 9.000 | 8.912 | 247 |
| 2022-08-18 | 9.000 | 9.000 | 8.600 | 8.600 | 8.516 | 515 |
| 2022-08-17 | 9.100 | 9.100 | 8.880 | 8.880 | 8.794 | 81 |
| 2022-08-16 | 8.920 | 8.940 | 8.920 | 8.940 | 8.853 | 57 |
| 2022-08-15 | 9.100 | 9.100 | 9.080 | 9.080 | 8.992 | 95 |
| 2022-08-12 | 8.920 | 9.080 | 8.920 | 9.080 | 8.992 | 168 |
| 2022-08-11 | 8.920 | 9.000 | 8.920 | 9.000 | 8.912 | 51 |
| 2022-08-10 | 8.920 | 9.000 | 8.920 | 9.000 | 8.912 | 87 |
| 2022-08-09 | 8.940 | 9.000 | 8.940 | 9.000 | 8.912 | 26 |
| 2022-08-08 | 8.940 | 9.180 | 8.940 | 8.940 | 8.853 | 143 |
| 2022-08-05 | 8.960 | 9.200 | 8.940 | 8.940 | 8.853 | 945 |
| 2022-08-04 | 8.940 | 9.200 | 8.940 | 9.200 | 9.110 | 82 |
| 2022-08-03 | 8.900 | 9.200 | 8.900 | 9.200 | 9.110 | 660 |
| 2022-08-02 | 9.180 | 9.180 | 8.880 | 9.180 | 9.091 | 521 |
| 2022-08-01 | 9.000 | 9.200 | 9.000 | 9.000 | 8.912 | 451 |
| 2022-07-29 | 8.880 | 9.200 | 8.880 | 9.200 | 9.110 | 97 |
| 2022-07-28 | 9.200 | 9.220 | 9.200 | 9.220 | 9.130 | 104 |
| 2022-07-27 | 8.960 | 9.200 | 8.960 | 9.200 | 9.110 | 25 |
| 2022-07-26 | 9.260 | 9.260 | 8.960 | 8.960 | 8.873 | 707 |
| 2022-07-25 | 9.000 | 9.280 | 8.920 | 8.920 | 8.833 | 841 |
| 2022-07-22 | 8.800 | 9.180 | 8.800 | 9.000 | 8.912 | 302 |
| 2022-07-21 | 8.900 | 8.920 | 8.900 | 8.920 | 8.833 | 52 |
| 2022-07-20 | 8.800 | 9.300 | 8.800 | 8.960 | 8.873 | 320 |
| 2022-07-19 | 9.000 | 9.280 | 9.000 | 9.220 | 9.130 | 2,332 |
| 2022-07-18 | 8.520 | 9.000 | 8.520 | 8.980 | 8.893 | 716 |
| 2022-07-15 | 8.720 | 8.980 | 8.720 | 8.980 | 8.893 | 161 |
| 2022-07-14 | 8.600 | 8.900 | 8.600 | 8.900 | 8.813 | 1,098 |
| 2022-07-13 | 8.620 | 8.640 | 8.620 | 8.640 | 8.556 | 953 |
| 2022-07-12 | 8.640 | 8.700 | 8.640 | 8.700 | 8.615 | 695 |
| 2022-07-11 | 9.120 | 9.120 | 8.800 | 8.800 | 8.714 | 866 |
| 2022-07-08 | 9.200 | 9.200 | 8.820 | 9.160 | 9.071 | 851 |
| 2022-07-07 | 8.640 | 8.640 | 8.640 | 8.640 | 8.556 | 25 |
| 2022-07-06 | 9.200 | 9.200 | 8.460 | 8.520 | 8.437 | 911 |
| 2022-07-05 | 8.500 | 9.320 | 8.500 | 9.140 | 9.051 | 529 |
| 2022-07-04 | 8.820 | 9.300 | 8.500 | 8.600 | 8.516 | 896 |
| 2022-07-01 | 8.900 | 8.900 | 8.900 | 8.900 | 8.813 | 219 |
| 2022-06-30 | 8.920 | 8.920 | 8.900 | 8.900 | 8.813 | 646 |
| 2022-06-29 | 9.080 | 9.080 | 8.840 | 8.840 | 8.754 | 471 |
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.