Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 205 |
| 2025-08-14 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 333 |
| 2025-08-13 | 3.160 | 3.160 | 3.080 | 3.100 | 3.100 | 223 |
| 2025-08-12 | 3.160 | 3.160 | 3.100 | 3.140 | 3.140 | 54 |
| 2025-08-11 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1,481 |
| 2025-08-08 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 70 |
| 2025-08-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 1 |
| 2025-08-06 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 680 |
| 2025-08-05 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 99 |
| 2025-08-04 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 99 |
| 2025-08-01 | 3.100 | 3.180 | 3.100 | 3.180 | 3.180 | 11 |
| 2025-07-31 | 3.200 | 3.200 | 3.120 | 3.180 | 3.180 | 813 |
| 2025-07-30 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 636 |
| 2025-07-29 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 220 |
| 2025-07-28 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 2,295 |
| 2025-07-25 | 3.200 | 3.200 | 3.140 | 3.140 | 3.140 | 1,222 |
| 2025-07-24 | 3.160 | 3.200 | 3.140 | 3.140 | 3.140 | 4,767 |
| 2025-07-23 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 481 |
| 2025-07-22 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 131 |
| 2025-07-21 | 3.160 | 3.160 | 3.140 | 3.140 | 3.140 | 131 |
| 2025-07-18 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 917 |
| 2025-07-17 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 1,659 |
| 2025-07-16 | 3.180 | 3.220 | 3.160 | 3.200 | 3.200 | 4,599 |
| 2025-07-15 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 128 |
| 2025-07-14 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 799 |
| 2025-07-11 | 3.200 | 3.240 | 3.160 | 3.240 | 3.240 | 7,474 |
| 2025-07-10 | 3.100 | 3.200 | 3.100 | 3.140 | 3.140 | 14,467 |
| 2025-07-09 | 3.100 | 3.140 | 3.080 | 3.140 | 3.140 | 341 |
| 2025-07-08 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 1,320 |
| 2025-07-07 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 1,320 |
| 2025-07-04 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 34 |
| 2025-07-03 | 3.160 | 3.160 | 3.100 | 3.100 | 3.100 | 1,055 |
| 2025-07-02 | 3.160 | 3.180 | 3.100 | 3.180 | 3.180 | 221 |
| 2025-07-01 | 3.120 | 3.160 | 3.100 | 3.160 | 3.160 | 131 |
| 2025-06-30 | 3.100 | 3.120 | 3.100 | 3.120 | 3.120 | 3,665 |
| 2025-06-27 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 73 |
| 2025-06-26 | 3.160 | 3.160 | 3.140 | 3.160 | 3.160 | 738 |
| 2025-06-25 | 3.180 | 3.180 | 3.160 | 3.160 | 3.160 | 1,888 |
| 2025-06-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 662 |
| 2025-06-23 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,858 |
| 2025-06-20 | 3.200 | 3.200 | 3.180 | 3.200 | 3.200 | 681 |
| 2025-06-19 | 3.160 | 3.240 | 3.160 | 3.160 | 3.160 | 53 |
| 2025-06-18 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 275 |
| 2025-06-17 | 3.260 | 3.260 | 3.200 | 3.200 | 3.200 | 4,368 |
| 2025-06-16 | 3.280 | 3.280 | 3.220 | 3.240 | 3.240 | 807 |
| 2025-06-13 | 3.300 | 3.300 | 3.220 | 3.300 | 3.300 | 666 |
| 2025-06-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 439 |
| 2025-06-11 | 3.300 | 3.340 | 3.220 | 3.300 | 3.300 | 4,187 |
| 2025-06-10 | 3.420 | 3.440 | 3.300 | 3.380 | 3.380 | 2,877 |
| 2025-06-09 | 3.480 | 3.480 | 3.400 | 3.400 | 3.400 | 715 |
| 2025-06-06 | 3.440 | 3.440 | 3.340 | 3.440 | 3.440 | 206 |
| 2025-06-05 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 1,633 |
| 2025-06-04 | 3.300 | 3.440 | 3.300 | 3.440 | 3.440 | 1,841 |
| 2025-06-03 | 3.340 | 3.340 | 3.280 | 3.280 | 3.280 | 1,141 |
| 2025-06-02 | 3.440 | 3.440 | 3.340 | 3.340 | 3.340 | 152 |
| 2025-05-30 | 3.380 | 3.380 | 3.380 | 3.380 | 3.380 | 73 |
| 2025-05-29 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 7 |
| 2025-05-28 | 3.240 | 3.540 | 3.240 | 3.440 | 3.440 | 576 |
| 2025-05-27 | 3.380 | 3.380 | 3.240 | 3.240 | 3.240 | 227 |
| 2025-05-26 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 14 |
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.