Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.240 | 3.300 | 3.220 | 3.220 | 3.220 | 1,414 |
| 2025-05-22 | 3.280 | 3.320 | 3.260 | 3.320 | 3.320 | 990 |
| 2025-05-21 | 3.320 | 3.360 | 3.280 | 3.360 | 3.360 | 3,110 |
| 2025-05-20 | 3.380 | 3.520 | 3.360 | 3.520 | 3.520 | 285 |
| 2025-05-19 | 3.400 | 3.500 | 3.380 | 3.500 | 3.500 | 131 |
| 2025-05-16 | 3.440 | 3.560 | 3.340 | 3.540 | 3.540 | 548 |
| 2025-05-15 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 200 |
| 2025-05-14 | 3.460 | 3.620 | 3.460 | 3.620 | 3.620 | 84 |
| 2025-05-13 | 3.340 | 3.660 | 3.340 | 3.660 | 3.660 | 100 |
| 2025-05-12 | 3.500 | 3.620 | 3.280 | 3.560 | 3.560 | 1,709 |
| 2025-05-09 | 3.340 | 3.620 | 3.260 | 3.620 | 3.620 | 3,719 |
| 2025-05-08 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 5 |
| 2025-05-07 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 60 |
| 2025-05-05 | 3.200 | 3.440 | 3.200 | 3.360 | 3.360 | 737 |
| 2025-05-02 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 298 |
| 2025-04-30 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 813 |
| 2025-04-29 | 3.100 | 3.400 | 3.100 | 3.360 | 3.360 | 1,460 |
| 2025-04-28 | 3.140 | 3.280 | 3.120 | 3.280 | 3.280 | 435 |
| 2025-04-25 | 3.220 | 3.400 | 3.220 | 3.400 | 3.400 | 596 |
| 2025-04-24 | 3.380 | 3.420 | 3.120 | 3.400 | 3.400 | 336 |
| 2025-04-23 | 3.260 | 3.440 | 3.100 | 3.120 | 3.120 | 1,113 |
| 2025-04-22 | 3.120 | 3.380 | 3.120 | 3.240 | 3.240 | 442 |
| 2025-04-17 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 31 |
| 2025-04-16 | 3.340 | 3.340 | 3.200 | 3.200 | 3.200 | 67 |
| 2025-04-15 | 3.280 | 3.280 | 3.060 | 3.200 | 3.200 | 2,683 |
| 2025-04-14 | 3.400 | 3.400 | 3.280 | 3.280 | 3.280 | 1,278 |
| 2025-04-11 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 61 |
| 2025-04-10 | 3.500 | 3.680 | 3.400 | 3.500 | 3.500 | 237 |
| 2025-04-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 240 |
| 2025-04-08 | 3.260 | 3.500 | 3.260 | 3.300 | 3.300 | 607 |
| 2025-04-07 | 3.600 | 3.600 | 3.200 | 3.200 | 3.200 | 645 |
| 2025-04-04 | 3.660 | 3.700 | 3.510 | 3.690 | 3.690 | 1,612 |
| 2025-04-03 | 3.520 | 3.670 | 3.520 | 3.670 | 3.670 | 217 |
| 2025-04-02 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 123 |
| 2025-04-01 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 1 |
| 2025-03-31 | 3.530 | 3.600 | 3.520 | 3.600 | 3.600 | 1,394 |
| 2025-03-28 | 3.550 | 3.600 | 3.540 | 3.600 | 3.600 | 773 |
| 2025-03-27 | 3.600 | 3.630 | 3.600 | 3.630 | 3.630 | 159 |
| 2025-03-26 | 3.730 | 3.730 | 3.540 | 3.570 | 3.570 | 1,126 |
| 2025-03-25 | 3.620 | 3.720 | 3.590 | 3.720 | 3.720 | 8,038 |
| 2025-03-24 | 3.660 | 3.770 | 3.610 | 3.610 | 3.610 | 788 |
| 2025-03-21 | 3.650 | 3.650 | 3.570 | 3.570 | 3.570 | 9,265 |
| 2025-03-20 | 3.600 | 3.700 | 3.600 | 3.650 | 3.650 | 417 |
| 2025-03-19 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 47,829 |
| 2025-03-18 | 3.530 | 3.690 | 3.530 | 3.690 | 3.690 | 435 |
| 2025-03-17 | 3.680 | 3.710 | 3.530 | 3.530 | 3.530 | 1,737 |
| 2025-03-14 | 3.700 | 3.960 | 3.700 | 3.800 | 3.800 | 118 |
| 2025-03-12 | 4.030 | 4.030 | 4.010 | 4.010 | 4.010 | 7 |
| 2025-03-11 | 3.840 | 4.040 | 3.610 | 4.020 | 4.020 | 1,924 |
| 2025-03-10 | 3.950 | 4.080 | 3.630 | 3.670 | 3.670 | 1,546 |
| 2025-03-07 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 1,181 |
| 2025-03-06 | 3.530 | 3.800 | 3.530 | 3.700 | 3.700 | 366 |
| 2025-03-05 | 3.660 | 3.790 | 3.540 | 3.540 | 3.540 | 1,276 |
| 2025-03-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 989 |
| 2025-03-03 | 3.530 | 3.600 | 3.530 | 3.600 | 3.600 | 871 |
| 2025-02-28 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 1,407 |
| 2025-02-27 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 353 |
| 2025-02-26 | 3.740 | 3.740 | 3.630 | 3.740 | 3.740 | 326 |
| 2025-02-25 | 3.530 | 3.740 | 3.530 | 3.740 | 3.740 | 4,301 |
| 2025-02-24 | 3.530 | 3.540 | 3.530 | 3.540 | 3.540 | 129 |
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.