Grolleau SAS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 710 |
| 2024-11-20 | 3.950 | 4.240 | 3.950 | 4.230 | 4.230 | 446 |
| 2024-11-19 | 4.240 | 4.250 | 3.940 | 3.940 | 3.940 | 158 |
| 2024-11-18 | 4.200 | 4.230 | 3.900 | 4.230 | 4.230 | 484 |
| 2024-11-15 | 4.100 | 4.240 | 4.100 | 4.240 | 4.240 | 39 |
| 2024-11-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 23 |
| 2024-11-13 | 4.150 | 4.250 | 4.000 | 4.240 | 4.240 | 1,840 |
| 2024-11-12 | 3.910 | 4.190 | 3.910 | 4.150 | 4.150 | 556 |
| 2024-11-11 | 4.100 | 4.100 | 3.870 | 3.890 | 3.890 | 795 |
| 2024-11-08 | 4.000 | 4.090 | 3.850 | 4.090 | 4.090 | 494 |
| 2024-11-07 | 4.040 | 4.260 | 3.860 | 4.190 | 4.190 | 1,450 |
| 2024-11-06 | 3.890 | 4.280 | 3.650 | 4.280 | 4.280 | 2,992 |
| 2024-11-05 | 3.620 | 3.880 | 3.620 | 3.880 | 3.880 | 243 |
| 2024-11-04 | 3.620 | 3.880 | 3.620 | 3.880 | 3.880 | 243 |
| 2024-11-01 | 3.650 | 3.900 | 3.650 | 3.900 | 3.900 | 277 |
| 2024-10-31 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 59 |
| 2024-10-30 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 71 |
| 2024-10-29 | 3.630 | 3.920 | 3.630 | 3.920 | 3.920 | 406 |
| 2024-10-28 | 3.960 | 3.960 | 3.610 | 3.800 | 3.800 | 395 |
| 2024-10-25 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 1,500 |
| 2024-10-24 | 3.800 | 3.800 | 3.720 | 3.800 | 3.800 | 377 |
| 2024-10-23 | 3.800 | 3.800 | 3.700 | 3.700 | 3.700 | 495 |
| 2024-10-22 | 3.800 | 3.810 | 3.800 | 3.800 | 3.800 | 611 |
| 2024-10-21 | 3.970 | 3.980 | 3.820 | 3.820 | 3.820 | 654 |
| 2024-10-18 | 4.070 | 4.070 | 3.860 | 3.990 | 3.990 | 352 |
| 2024-10-17 | 3.900 | 4.060 | 3.850 | 3.850 | 3.850 | 695 |
| 2024-10-16 | 4.070 | 4.070 | 3.950 | 4.070 | 4.070 | 426 |
| 2024-10-15 | 4.000 | 4.090 | 3.920 | 4.060 | 4.060 | 932 |
| 2024-10-14 | 4.100 | 4.140 | 4.010 | 4.090 | 4.090 | 665 |
| 2024-10-11 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 150 |
| 2024-10-10 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2024-10-09 | 4.310 | 4.380 | 4.230 | 4.230 | 4.230 | 885 |
| 2024-10-08 | 4.320 | 4.380 | 4.320 | 4.320 | 4.320 | 386 |
| 2024-10-07 | 4.380 | 4.380 | 4.370 | 4.380 | 4.380 | 111 |
| 2024-10-04 | 4.320 | 4.380 | 4.320 | 4.370 | 4.370 | 195 |
| 2024-10-03 | 4.380 | 4.380 | 4.320 | 4.320 | 4.320 | 622 |
| 2024-10-02 | 4.500 | 4.570 | 4.400 | 4.420 | 4.420 | 885 |
| 2024-10-01 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 582 |
| 2024-09-30 | 4.600 | 4.640 | 4.510 | 4.510 | 4.510 | 110 |
| 2024-09-27 | 4.950 | 4.950 | 4.500 | 4.650 | 4.650 | 1,158 |
| 2024-09-26 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 111 |
| 2024-09-25 | 4.950 | 4.950 | 4.800 | 4.800 | 4.800 | 8 |
| 2024-09-24 | 4.960 | 4.960 | 4.960 | 4.960 | 4.960 | 50 |
| 2024-09-23 | 4.800 | 4.960 | 4.800 | 4.960 | 4.960 | 88 |
| 2024-09-20 | 4.660 | 4.990 | 4.660 | 4.990 | 4.990 | 225 |
| 2024-09-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 215 |
| 2024-09-18 | 4.640 | 4.980 | 4.630 | 4.980 | 4.980 | 408 |
| 2024-09-17 | 4.800 | 4.980 | 4.650 | 4.980 | 4.980 | 53 |
| 2024-09-16 | 4.650 | 5.000 | 4.650 | 5.000 | 5.000 | 267 |
| 2024-09-13 | 4.700 | 4.710 | 4.700 | 4.700 | 4.700 | 484 |
| 2024-09-11 | 4.850 | 5.200 | 4.710 | 4.720 | 4.720 | 311 |
| 2024-09-10 | 5.020 | 5.180 | 4.620 | 4.710 | 4.710 | 376 |
| 2024-09-09 | 5.100 | 5.100 | 4.630 | 4.990 | 4.990 | 1,799 |
| 2024-09-05 | 5.280 | 5.280 | 5.200 | 5.200 | 5.200 | 253 |
| 2024-09-04 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 50 |
| 2024-09-03 | 5.240 | 5.400 | 5.220 | 5.400 | 5.400 | 59 |
| 2024-09-02 | 5.220 | 5.400 | 5.220 | 5.400 | 5.400 | 24 |
| 2024-08-30 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 10 |
| 2024-08-29 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 128 |
| 2024-08-28 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 141 |
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.