Groupimo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-05	1.200	1.450	1.200	1.450	1.450	375
2023-04-03	1.450	1.450	1.450	1.450	1.450	1
2023-03-31	1.450	1.450	1.210	1.210	1.210	288
2023-03-29	1.210	1.210	1.210	1.210	1.210	30
2023-03-27	1.210	1.210	1.210	1.210	1.210	500
2023-03-23	1.210	1.210	1.210	1.210	1.210	22
2023-03-22	1.210	1.210	1.210	1.210	1.210	109
2023-03-21	1.210	1.210	1.200	1.200	1.200	1,329
2023-03-20	1.210	1.210	1.210	1.210	1.210	566
2023-03-16	1.300	1.300	1.300	1.300	1.300	500
2023-03-14	1.400	1.400	1.400	1.400	1.400	45
2023-03-13	1.400	1.400	1.400	1.400	1.400	1,000
2023-03-09	1.400	1.400	1.400	1.400	1.400	506
2023-03-08	1.400	1.400	1.400	1.400	1.400	1,000
2023-03-07	1.400	1.400	1.400	1.400	1.400	523
2023-03-06	1.400	1.600	1.400	1.600	1.600	479
2023-03-02	1.600	1.600	1.600	1.600	1.600	160
2023-02-28	1.400	1.400	1.400	1.400	1.400	2,300
2023-02-17	1.600	1.600	1.600	1.600	1.600	9
2023-02-13	1.600	1.600	1.600	1.600	1.600	100
2023-02-09	1.600	1.600	1.600	1.600	1.600	242
2023-02-08	1.400	1.400	1.400	1.400	1.400	250
2023-02-06	1.500	1.500	1.500	1.500	1.500	169
2023-02-03	1.500	1.500	1.500	1.500	1.500	132
2023-02-01	1.600	1.600	1.600	1.600	1.600	170
2023-01-30	1.600	1.600	1.600	1.600	1.600	80
2023-01-18	1.650	1.650	1.600	1.600	1.600	600
2023-01-17	1.390	1.390	1.390	1.390	1.390	24
2023-01-13	1.390	1.400	1.390	1.400	1.400	4,681
2023-01-12	1.500	1.500	1.390	1.390	1.390	2,990
2023-01-11	1.390	1.500	1.390	1.500	1.500	6,563
2023-01-10	1.440	1.440	1.440	1.440	1.440	24
2023-01-09	1.740	1.750	1.740	1.750	1.750	354
2023-01-06	1.680	1.740	1.680	1.740	1.740	213
2023-01-04	1.390	1.390	1.390	1.390	1.390	67
2023-01-02	1.530	1.740	1.530	1.740	1.740	49
2022-12-29	1.600	1.600	1.600	1.600	1.600	23
2022-12-28	1.600	1.600	1.600	1.600	1.600	250
2022-12-19	1.600	1.600	1.600	1.600	1.600	410
2022-12-14	1.600	1.600	1.500	1.500	1.500	85
2022-12-12	1.500	1.500	1.500	1.500	1.500	2
2022-12-07	1.600	1.600	1.600	1.600	1.600	1
2022-12-06	1.600	1.600	1.600	1.600	1.600	100
2022-12-05	1.500	1.500	1.500	1.500	1.500	11
2022-12-02	1.500	1.500	1.500	1.500	1.500	1,415
2022-12-01	1.600	1.600	1.600	1.600	1.600	68
2022-11-30	1.600	1.600	1.500	1.500	1.500	336
2022-11-29	1.240	1.240	1.240	1.240	1.240	53
2022-11-28	1.500	1.500	1.500	1.500	1.500	1,000
2022-11-25	1.600	1.600	1.600	1.600	1.600	1,350
2022-11-24	1.550	1.550	1.550	1.550	1.550	944
2022-11-23	1.620	1.620	1.560	1.560	1.560	495
2022-11-22	1.750	1.750	1.750	1.750	1.750	11
2022-11-21	1.700	1.700	1.700	1.700	1.700	300
2022-11-18	1.660	1.660	1.660	1.660	1.660	1,301
2022-11-16	1.640	1.830	1.640	1.830	1.830	1,036
2022-11-15	1.830	1.830	1.830	1.830	1.830	50
2022-11-14	1.630	1.630	1.630	1.630	1.630	24
2022-11-09	1.820	1.820	1.820	1.820	1.820	55
2022-11-08	1.820	1.820	1.630	1.630	1.630	136

← NewerPage 10 of 13 · 755 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-20	0.1508 EUR
2021-08-25	0.1542 EUR
2020-09-23	0.0039 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.