Grolleau SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	8.540	8.780	8.540	8.600	8.516	323
2022-03-30	8.540	8.820	8.540	8.820	8.734	1,055
2022-03-29	8.820	8.820	8.580	8.580	8.496	1,152
2022-03-28	8.880	8.880	8.560	8.600	8.516	68
2022-03-25	8.860	8.860	8.540	8.540	8.457	422
2022-03-24	8.900	8.900	8.540	8.540	8.457	572
2022-03-23	8.720	8.800	8.720	8.800	8.714	197
2022-03-22	8.600	9.080	8.600	9.080	8.992	446
2022-03-21	8.540	8.880	8.540	8.880	8.794	216
2022-03-18	8.520	9.040	8.520	9.040	8.952	1,700
2022-03-17	8.900	9.060	8.900	8.900	8.813	627
2022-03-16	8.900	9.080	8.900	9.040	8.952	885
2022-03-15	8.900	8.960	8.900	8.900	8.813	632
2022-03-14	8.900	9.080	8.880	9.040	8.952	6,772
2022-03-11	8.960	8.980	8.500	8.880	8.794	4,291
2022-03-10	7.840	8.980	7.840	8.180	8.100	710
2022-03-09	8.000	8.300	7.720	8.280	8.199	1,207
2022-03-08	7.400	7.600	7.320	7.600	7.526	964
2022-03-07	7.720	8.080	7.300	7.700	7.625	4,158
2022-03-04	8.480	8.480	7.800	8.300	8.219	3,956
2022-03-03	8.480	8.800	8.480	8.480	8.397	916
2022-03-02	8.480	8.860	7.660	8.820	8.734	913
2022-03-01	8.980	8.980	8.360	8.480	8.397	482
2022-02-28	8.980	8.980	8.340	8.460	8.378	862
2022-02-25	8.000	8.980	8.000	8.980	8.893	1,877
2022-02-24	8.800	8.800	7.160	8.700	8.615	4,112
2022-02-23	8.900	9.000	8.900	9.000	8.912	352
2022-02-22	8.900	9.000	8.900	9.000	8.912	679
2022-02-21	9.100	9.120	8.920	8.920	8.833	1,556
2022-02-18	9.120	9.240	9.040	9.080	8.992	686
2022-02-17	9.120	9.240	9.120	9.240	9.150	107
2022-02-16	9.220	9.220	9.120	9.220	9.130	291
2022-02-15	9.020	9.220	9.020	9.020	8.932	287
2022-02-14	9.020	9.240	9.020	9.100	9.011	490
2022-02-11	9.160	9.240	9.120	9.120	9.031	316
2022-02-10	9.120	9.240	9.120	9.160	9.071	596
2022-02-09	9.120	9.440	9.120	9.120	9.031	1,041
2022-02-08	9.480	9.480	9.060	9.120	9.031	1,212
2022-02-07	9.200	9.380	9.200	9.200	9.110	683
2022-02-04	9.400	9.400	9.080	9.080	8.992	164
2022-02-03	9.100	9.400	9.060	9.400	9.309	1,791
2022-02-02	9.280	9.500	9.240	9.240	9.150	1,702
2022-02-01	9.100	9.300	9.000	9.000	8.912	223
2022-01-31	9.000	9.160	8.880	9.000	8.912	1,177
2022-01-28	8.920	9.160	8.920	9.100	9.011	815
2022-01-27	8.900	9.160	8.900	9.000	8.912	776
2022-01-26	8.920	9.000	8.920	9.000	8.912	1,160
2022-01-25	8.820	9.020	8.820	8.960	8.873	1,157
2022-01-24	9.280	9.520	8.920	9.200	9.110	2,939
2022-01-21	9.320	9.400	9.200	9.300	9.209	755
2022-01-20	9.500	9.500	9.400	9.400	9.309	2,644
2022-01-19	9.600	9.600	9.420	9.500	9.408	12,331
2022-01-18	9.200	9.440	9.200	9.260	9.170	2,776
2022-01-17	9.460	9.460	9.140	9.220	9.130	1,545
2022-01-14	9.220	9.300	9.120	9.120	9.031	1,809
2022-01-13	9.060	9.220	9.060	9.200	9.110	971
2022-01-12	9.120	9.300	9.080	9.100	9.011	728
2022-01-11	9.120	9.300	9.120	9.120	9.031	461
2022-01-10	9.360	9.380	9.000	9.140	9.051	3,348
2022-01-07	9.240	9.340	9.200	9.300	9.209	980

← NewerPage 20 of 21 · 1,225 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.