Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 9.260 | 9.260 | 9.080 | 9.080 | 8.992 | 52 |
| 2022-06-27 | 9.200 | 9.200 | 9.080 | 9.080 | 8.992 | 539 |
| 2022-06-23 | 9.400 | 9.400 | 9.180 | 9.180 | 9.091 | 535 |
| 2022-06-22 | 9.400 | 9.400 | 9.300 | 9.300 | 9.209 | 38 |
| 2022-06-21 | 9.280 | 9.400 | 9.260 | 9.400 | 9.309 | 1,361 |
| 2022-06-20 | 9.240 | 9.480 | 9.240 | 9.380 | 9.289 | 903 |
| 2022-06-17 | 9.400 | 9.520 | 9.240 | 9.420 | 9.328 | 664 |
| 2022-06-16 | 9.400 | 9.500 | 9.400 | 9.400 | 9.309 | 1,172 |
| 2022-06-15 | 9.400 | 9.500 | 9.400 | 9.400 | 9.309 | 894 |
| 2022-06-14 | 9.400 | 9.460 | 9.200 | 9.400 | 9.309 | 1,845 |
| 2022-06-13 | 9.600 | 9.600 | 9.380 | 9.380 | 9.289 | 2,071 |
| 2022-06-10 | 9.660 | 9.660 | 9.500 | 9.520 | 9.427 | 1,547 |
| 2022-06-09 | 9.600 | 9.780 | 9.520 | 9.660 | 9.566 | 3,680 |
| 2022-06-08 | 9.700 | 9.900 | 9.500 | 9.500 | 9.408 | 14,460 |
| 2022-06-07 | 9.440 | 9.700 | 9.420 | 9.540 | 9.447 | 9,607 |
| 2022-06-06 | 9.180 | 9.380 | 9.020 | 9.360 | 9.269 | 6,781 |
| 2022-06-03 | 8.480 | 8.920 | 8.480 | 8.640 | 8.556 | 291 |
| 2022-06-02 | 8.880 | 8.980 | 8.440 | 8.980 | 8.893 | 568 |
| 2022-06-01 | 8.380 | 9.000 | 8.380 | 8.920 | 8.833 | 1,335 |
| 2022-05-31 | 8.320 | 8.900 | 8.320 | 8.880 | 8.794 | 942 |
| 2022-05-30 | 8.640 | 8.640 | 8.340 | 8.560 | 8.477 | 368 |
| 2022-05-27 | 8.740 | 8.740 | 8.740 | 8.740 | 8.655 | 1 |
| 2022-05-26 | 8.620 | 8.620 | 8.400 | 8.620 | 8.536 | 142 |
| 2022-05-25 | 8.780 | 8.780 | 8.380 | 8.380 | 8.298 | 337 |
| 2022-05-24 | 8.480 | 8.780 | 8.320 | 8.320 | 8.239 | 203 |
| 2022-05-23 | 8.520 | 8.760 | 8.500 | 8.760 | 8.675 | 133 |
| 2022-05-20 | 8.440 | 8.440 | 8.440 | 8.440 | 8.358 | 1 |
| 2022-05-19 | 8.280 | 8.760 | 8.280 | 8.380 | 8.298 | 152 |
| 2022-05-18 | 8.480 | 8.780 | 8.280 | 8.760 | 8.675 | 717 |
| 2022-05-17 | 8.600 | 8.600 | 8.480 | 8.480 | 8.397 | 175 |
| 2022-05-16 | 9.000 | 9.000 | 8.480 | 8.500 | 8.417 | 138 |
| 2022-05-13 | 8.520 | 8.520 | 8.520 | 8.520 | 8.437 | 59 |
| 2022-05-12 | 8.500 | 8.900 | 8.500 | 8.520 | 8.437 | 271 |
| 2022-05-11 | 8.520 | 8.960 | 8.500 | 8.520 | 8.437 | 271 |
| 2022-05-10 | 8.800 | 8.940 | 8.660 | 8.660 | 8.576 | 466 |
| 2022-05-09 | 8.520 | 8.660 | 8.520 | 8.660 | 8.576 | 455 |
| 2022-05-06 | 8.560 | 8.560 | 8.500 | 8.520 | 8.437 | 1,032 |
| 2022-05-05 | 8.640 | 8.800 | 8.600 | 8.600 | 8.516 | 326 |
| 2022-05-04 | 8.620 | 8.800 | 8.620 | 8.800 | 8.714 | 379 |
| 2022-05-03 | 9.160 | 9.160 | 8.540 | 8.700 | 8.615 | 993 |
| 2022-05-02 | 9.300 | 9.300 | 8.520 | 8.700 | 8.615 | 2,061 |
| 2022-04-29 | 9.160 | 9.200 | 9.160 | 9.200 | 9.110 | 435 |
| 2022-04-28 | 9.060 | 9.180 | 8.560 | 9.180 | 9.091 | 1,576 |
| 2022-04-27 | 8.700 | 9.080 | 8.500 | 8.840 | 8.754 | 898 |
| 2022-04-26 | 9.260 | 9.260 | 8.840 | 8.840 | 8.754 | 530 |
| 2022-04-25 | 9.200 | 9.200 | 8.800 | 8.800 | 8.714 | 410 |
| 2022-04-22 | 9.100 | 9.320 | 9.060 | 9.060 | 8.972 | 1,105 |
| 2022-04-21 | 9.100 | 9.340 | 8.900 | 9.320 | 9.229 | 3,928 |
| 2022-04-20 | 9.080 | 9.100 | 9.080 | 9.080 | 8.992 | 19 |
| 2022-04-19 | 8.800 | 9.080 | 8.800 | 9.080 | 8.992 | 317 |
| 2022-04-14 | 9.060 | 9.060 | 8.820 | 9.060 | 8.972 | 31 |
| 2022-04-13 | 9.120 | 9.120 | 8.740 | 8.800 | 8.714 | 418 |
| 2022-04-12 | 9.180 | 9.180 | 8.740 | 9.120 | 9.031 | 193 |
| 2022-04-11 | 9.100 | 9.100 | 9.020 | 9.020 | 8.932 | 84 |
| 2022-04-08 | 9.180 | 9.180 | 8.660 | 8.840 | 8.754 | 167 |
| 2022-04-07 | 8.780 | 9.220 | 8.700 | 9.140 | 9.051 | 284 |
| 2022-04-06 | 9.280 | 9.280 | 8.760 | 8.760 | 8.675 | 573 |
| 2022-04-05 | 8.780 | 9.280 | 8.580 | 9.280 | 9.190 | 1,976 |
| 2022-04-04 | 8.540 | 8.900 | 8.540 | 8.900 | 8.813 | 682 |
| 2022-04-01 | 8.800 | 9.180 | 8.660 | 8.800 | 8.714 | 620 |
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.