Grolleau SAS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	2.780	2.780	2.780	2.780	2.780	46
2026-04-30	2.820	2.820	2.800	2.800	2.800	51
2026-04-29	2.800	2.800	2.720	2.720	2.720	1,000
2026-04-28	2.760	2.800	2.760	2.760	2.760	754
2026-04-27	2.760	2.780	2.760	2.760	2.760	1,778
2026-04-24	2.880	2.880	2.780	2.860	2.860	3,446
2026-04-23	3.000	3.000	2.880	2.900	2.900	3,916
2026-04-22	2.820	3.040	2.820	3.000	3.000	3,504
2026-04-21	3.020	3.080	2.940	2.940	2.940	2,950
2026-04-20	2.960	2.960	2.740	2.940	2.940	1,909
2026-04-17	2.880	2.880	2.660	2.880	2.880	1,438
2026-04-16	2.820	2.900	2.640	2.640	2.640	2,425
2026-04-15	2.860	2.900	2.800	2.800	2.800	509
2026-04-14	2.800	2.860	2.800	2.860	2.860	1,411
2026-04-13	2.780	2.800	2.620	2.800	2.800	4,397
2026-04-10	2.740	2.800	2.640	2.780	2.780	3,414
2026-04-09	2.720	2.740	2.600	2.600	2.600	178
2026-04-08	2.680	2.700	2.660	2.700	2.700	1,404
2026-04-07	2.660	2.660	2.600	2.600	2.600	24
2026-04-02	2.680	2.680	2.580	2.600	2.600	331
2026-04-01	2.540	2.680	2.540	2.560	2.560	1,547
2026-03-31	2.620	2.620	2.540	2.540	2.540	175
2026-03-30	2.560	2.640	2.500	2.540	2.540	2,534
2026-03-27	2.560	2.680	2.560	2.680	2.680	98
2026-03-26	2.580	2.580	2.580	2.580	2.580	302
2026-03-25	2.540	2.680	2.540	2.680	2.680	76
2026-03-24	2.660	2.660	2.540	2.660	2.660	713
2026-03-23	2.680	2.680	2.540	2.540	2.540	492
2026-03-20	2.640	2.640	2.540	2.540	2.540	262
2026-03-19	2.640	2.640	2.560	2.560	2.560	1,325
2026-03-18	2.540	2.620	2.540	2.620	2.620	1,211
2026-03-17	2.580	2.640	2.560	2.560	2.560	2,364
2026-03-16	2.700	2.700	2.560	2.620	2.620	3,088
2026-03-13	2.560	2.680	2.560	2.680	2.680	275
2026-03-12	2.600	2.700	2.520	2.700	2.700	1,482
2026-03-11	2.640	2.720	2.600	2.720	2.720	1,113
2026-03-10	2.620	2.720	2.600	2.720	2.720	1,065
2026-03-09	2.740	2.740	2.580	2.720	2.720	534
2026-03-06	2.700	2.760	2.560	2.560	2.560	1,895
2026-03-05	2.780	2.780	2.660	2.780	2.780	875
2026-03-04	2.500	2.740	2.500	2.740	2.740	6,796
2026-03-03	2.820	2.820	2.380	2.380	2.380	13,565
2026-03-02	2.760	2.820	2.680	2.800	2.800	5,857
2026-02-27	2.720	2.820	2.700	2.820	2.820	3,009
2026-02-26	2.780	2.780	2.700	2.700	2.700	873
2026-02-25	2.700	2.780	2.700	2.700	2.700	211
2026-02-24	2.760	2.760	2.700	2.700	2.700	1,228
2026-02-23	2.800	2.800	2.700	2.780	2.780	2,494
2026-02-20	2.820	2.820	2.700	2.800	2.800	1,901
2026-02-19	2.740	2.820	2.620	2.820	2.820	10,805
2026-02-18	2.820	2.820	2.760	2.760	2.760	421
2026-02-17	2.860	2.860	2.780	2.840	2.840	820
2026-02-16	2.840	2.880	2.740	2.780	2.780	5,991
2026-02-13	2.900	2.900	2.560	2.840	2.840	46,597
2026-02-12	2.960	3.000	2.720	2.880	2.880	12,767
2026-02-11	2.600	3.000	2.600	2.960	2.960	49,138
2026-02-10	2.580	2.720	2.580	2.600	2.600	15,526
2026-02-09	2.640	2.640	2.580	2.640	2.640	291
2026-02-06	2.580	2.660	2.540	2.560	2.560	397
2026-02-05	2.620	2.660	2.580	2.660	2.660	804

← NewerPage 3 of 5 · 255 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.