Grolleau SAS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.440	3.600	3.220	3.600	3.600	4,491
2026-07-24	3.320	3.420	3.320	3.400	3.400	626
2026-07-23	3.500	3.500	3.300	3.320	3.320	164
2026-07-22	3.360	3.360	3.320	3.360	3.360	1,830
2026-07-21	3.340	3.380	3.340	3.360	3.360	1,220
2026-07-20	3.440	3.440	3.340	3.340	3.340	789
2026-07-17	3.500	3.500	3.440	3.440	3.440	210
2026-07-16	3.480	3.500	3.480	3.480	3.480	1,045
2026-07-15	3.560	3.800	3.400	3.580	3.580	1,761
2026-07-14	3.540	3.540	3.400	3.540	3.540	1,100
2026-07-13	3.580	3.580	3.540	3.540	3.540	249
2026-07-10	3.500	3.500	3.400	3.400	3.400	26
2026-07-09	3.560	3.660	3.500	3.500	3.500	1,284
2026-07-08	3.620	3.620	3.440	3.460	3.460	4,325
2026-07-07	3.400	3.680	3.380	3.640	3.640	6,846
2026-07-06	3.320	3.480	3.320	3.400	3.400	1,700
2026-07-03	3.320	3.560	3.300	3.560	3.560	2,059
2026-07-02	3.360	3.480	3.300	3.400	3.400	1,929
2026-07-01	3.560	3.560	3.360	3.480	3.480	414
2026-06-30	3.380	3.380	3.340	3.340	3.340	1,500
2026-06-29	3.400	3.680	3.340	3.340	3.340	2,135
2026-06-26	3.580	3.580	3.340	3.460	3.460	5,026
2026-06-25	3.600	3.700	3.340	3.340	3.340	4,774
2026-06-24	3.280	3.600	3.280	3.600	3.600	2,515
2026-06-23	3.500	3.500	3.300	3.400	3.400	4,597
2026-06-22	3.260	3.580	3.160	3.580	3.580	10,750
2026-06-19	3.300	3.400	3.200	3.280	3.280	6,086
2026-06-18	3.580	3.580	3.280	3.400	3.400	8,320
2026-06-17	3.560	3.640	3.440	3.580	3.580	4,551
2026-06-16	3.760	3.760	3.420	3.420	3.420	7,448
2026-06-15	3.940	3.940	3.660	3.760	3.760	7,747
2026-06-12	3.700	3.840	3.500	3.660	3.660	13,580
2026-06-11	3.360	3.540	3.240	3.500	3.500	15,700
2026-06-10	3.580	3.680	3.240	3.400	3.400	20,785
2026-06-09	3.880	3.880	3.580	3.580	3.580	10,652
2026-06-08	3.880	3.880	3.560	3.760	3.760	24,410
2026-06-05	4.340	4.340	3.880	3.880	3.880	38,277
2026-06-04	4.000	4.800	3.860	4.240	4.240	92,542
2026-06-03	3.980	4.180	3.760	3.880	3.880	42,615
2026-06-02	3.800	4.100	3.620	3.920	3.920	42,140
2026-06-01	3.300	3.760	3.100	3.760	3.760	44,954
2026-05-29	3.720	3.780	3.360	3.440	3.440	49,273
2026-05-28	4.200	4.620	3.780	3.780	3.780	109,408
2026-05-27	3.020	3.600	3.000	3.600	3.600	61,092
2026-05-26	2.880	3.260	2.860	3.080	3.080	55,459
2026-05-25	2.780	2.880	2.780	2.840	2.840	3,587
2026-05-22	2.800	2.940	2.760	2.760	2.760	6,878
2026-05-21	2.900	2.900	2.720	2.840	2.840	1,005
2026-05-20	2.740	2.900	2.720	2.800	2.800	5,148
2026-05-19	2.800	2.800	2.740	2.740	2.740	863
2026-05-18	2.820	2.820	2.720	2.740	2.740	269
2026-05-15	2.700	2.800	2.700	2.800	2.800	117
2026-05-14	2.700	2.800	2.700	2.800	2.800	117
2026-05-13	2.680	2.800	2.680	2.800	2.800	508
2026-05-12	2.820	2.820	2.660	2.720	2.720	2,933
2026-05-11	2.740	2.820	2.740	2.800	2.800	811
2026-05-08	2.820	2.820	2.820	2.820	2.820	49
2026-05-07	2.820	2.820	2.740	2.740	2.740	239
2026-05-06	2.800	2.820	2.720	2.820	2.820	1,583
2026-05-05	2.820	2.820	2.720	2.780	2.780	1,261

← NewerPage 2 of 21 · 1,224 trading daysOlder →

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.