Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.590 | 3.600 | 3.590 | 3.590 | 3.590 | 554 |
| 2025-02-20 | 3.610 | 3.610 | 3.600 | 3.600 | 3.600 | 648 |
| 2025-02-19 | 3.610 | 3.700 | 3.610 | 3.610 | 3.610 | 351 |
| 2025-02-18 | 3.590 | 3.610 | 3.590 | 3.610 | 3.610 | 289 |
| 2025-02-17 | 3.500 | 3.700 | 3.500 | 3.700 | 3.700 | 719 |
| 2025-02-14 | 3.790 | 3.790 | 3.550 | 3.580 | 3.580 | 2,187 |
| 2025-02-13 | 3.720 | 3.790 | 3.710 | 3.790 | 3.790 | 372 |
| 2025-02-12 | 3.740 | 3.740 | 3.730 | 3.730 | 3.730 | 745 |
| 2025-02-11 | 3.810 | 3.810 | 3.740 | 3.740 | 3.740 | 1,142 |
| 2025-02-10 | 3.710 | 3.970 | 3.710 | 3.800 | 3.800 | 101 |
| 2025-02-07 | 3.710 | 3.970 | 3.710 | 3.720 | 3.720 | 394 |
| 2025-02-06 | 3.890 | 3.900 | 3.710 | 3.710 | 3.710 | 546 |
| 2025-02-05 | 3.880 | 3.890 | 3.710 | 3.710 | 3.710 | 231 |
| 2025-02-04 | 3.680 | 3.880 | 3.680 | 3.870 | 3.870 | 806 |
| 2025-02-03 | 3.690 | 3.690 | 3.680 | 3.680 | 3.680 | 110 |
| 2025-01-31 | 3.710 | 3.710 | 3.700 | 3.710 | 3.710 | 145 |
| 2025-01-30 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 3 |
| 2025-01-29 | 3.670 | 3.690 | 3.670 | 3.690 | 3.690 | 15 |
| 2025-01-28 | 3.700 | 3.880 | 3.670 | 3.880 | 3.880 | 359 |
| 2025-01-27 | 3.890 | 3.890 | 3.670 | 3.670 | 3.670 | 129 |
| 2025-01-24 | 3.880 | 3.880 | 3.670 | 3.870 | 3.870 | 529 |
| 2025-01-23 | 3.660 | 3.880 | 3.660 | 3.880 | 3.880 | 108 |
| 2025-01-22 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 22 |
| 2025-01-21 | 3.670 | 3.670 | 3.660 | 3.660 | 3.660 | 77 |
| 2025-01-20 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 223 |
| 2025-01-17 | 3.890 | 3.890 | 3.650 | 3.660 | 3.660 | 733 |
| 2025-01-16 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 191 |
| 2025-01-15 | 3.880 | 3.880 | 3.720 | 3.720 | 3.720 | 384 |
| 2025-01-14 | 3.680 | 3.890 | 3.670 | 3.890 | 3.890 | 574 |
| 2025-01-13 | 3.800 | 3.900 | 3.720 | 3.900 | 3.900 | 202 |
| 2025-01-10 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 240 |
| 2025-01-09 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 67 |
| 2025-01-08 | 3.900 | 3.980 | 3.900 | 3.980 | 3.980 | 180 |
| 2025-01-06 | 3.800 | 3.980 | 3.800 | 3.980 | 3.980 | 139 |
| 2025-01-03 | 3.690 | 3.900 | 3.690 | 3.800 | 3.800 | 451 |
| 2025-01-02 | 3.910 | 4.090 | 3.910 | 4.090 | 4.090 | 77 |
| 2024-12-31 | 3.860 | 4.050 | 3.860 | 4.050 | 4.050 | 128 |
| 2024-12-30 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 347 |
| 2024-12-27 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 159 |
| 2024-12-23 | 3.850 | 4.070 | 3.850 | 4.070 | 4.070 | 166 |
| 2024-12-20 | 4.080 | 4.080 | 3.860 | 4.080 | 4.080 | 271 |
| 2024-12-19 | 3.860 | 4.080 | 3.860 | 4.080 | 4.080 | 440 |
| 2024-12-18 | 3.900 | 4.080 | 3.900 | 4.000 | 4.000 | 777 |
| 2024-12-17 | 4.000 | 4.090 | 3.850 | 4.090 | 4.090 | 658 |
| 2024-12-16 | 4.000 | 4.080 | 4.000 | 4.080 | 4.080 | 497 |
| 2024-12-13 | 4.000 | 4.030 | 3.850 | 4.030 | 4.030 | 184 |
| 2024-12-12 | 3.850 | 4.040 | 3.850 | 4.040 | 4.040 | 491 |
| 2024-12-11 | 4.080 | 4.090 | 3.860 | 4.090 | 4.090 | 311 |
| 2024-12-09 | 4.000 | 4.080 | 3.850 | 4.080 | 4.080 | 609 |
| 2024-12-06 | 4.000 | 4.090 | 3.840 | 4.090 | 4.090 | 168 |
| 2024-12-05 | 4.120 | 4.120 | 3.830 | 4.090 | 4.090 | 18 |
| 2024-12-04 | 4.140 | 4.140 | 3.820 | 3.820 | 3.820 | 360 |
| 2024-12-03 | 3.830 | 3.850 | 3.790 | 3.830 | 3.830 | 1,460 |
| 2024-12-02 | 4.000 | 4.160 | 3.900 | 4.160 | 4.160 | 295 |
| 2024-11-29 | 3.990 | 4.180 | 3.990 | 4.180 | 4.180 | 286 |
| 2024-11-28 | 4.040 | 4.040 | 4.040 | 4.040 | 4.040 | 140 |
| 2024-11-27 | 4.040 | 4.180 | 4.040 | 4.180 | 4.180 | 58 |
| 2024-11-26 | 3.990 | 4.180 | 3.990 | 4.180 | 4.180 | 534 |
| 2024-11-25 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 54 |
| 2024-11-22 | 4.230 | 4.230 | 4.230 | 4.230 | 4.230 | 30 |
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.