Groupimo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-07 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 2 |
| 2022-11-04 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 9 |
| 2022-11-03 | 1.830 | 1.830 | 1.610 | 1.610 | 1.610 | 102 |
| 2022-11-01 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 700 |
| 2022-10-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 76 |
| 2022-10-20 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 19 |
| 2022-10-18 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 90 |
| 2022-10-14 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 110 |
| 2022-10-11 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2022-10-10 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 52 |
| 2022-10-06 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 2 |
| 2022-10-04 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 62 |
| 2022-09-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 75 |
| 2022-09-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 3 |
| 2022-09-27 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 9 |
| 2022-09-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 11 |
| 2022-09-23 | 1.790 | 1.790 | 1.600 | 1.600 | 1.600 | 93 |
| 2022-09-22 | 1.590 | 1.860 | 1.590 | 1.860 | 1.860 | 23 |
| 2022-09-19 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 100 |
| 2022-09-16 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 1,295 |
| 2022-09-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 67 |
| 2022-09-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 100 |
| 2022-09-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 3 |
| 2022-09-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 110 |
| 2022-09-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 500 |
| 2022-08-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 45 |
| 2022-08-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2022-08-25 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 10 |
| 2022-08-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 24 |
| 2022-08-19 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 15 |
| 2022-08-18 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 87 |
| 2022-08-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 5 |
| 2022-08-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1 |
| 2022-08-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 50 |
| 2022-08-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2022-08-10 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 1,350 |
| 2022-08-09 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 546 |
| 2022-08-05 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 147 |
| 2022-08-01 | 1.930 | 1.930 | 1.930 | 1.930 | 1.930 | 150 |
| 2022-07-28 | 2.100 | 2.100 | 1.800 | 1.800 | 1.800 | 83 |
| 2022-07-27 | 2.060 | 2.060 | 2.060 | 2.060 | 2.060 | 400 |
| 2022-07-26 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 5 |
| 2022-07-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 51 |
| 2022-07-22 | 1.650 | 1.920 | 1.650 | 1.920 | 1.920 | 676 |
| 2022-07-20 | 1.630 | 1.930 | 1.630 | 1.930 | 1.930 | 4,215 |
| 2022-07-19 | 2.100 | 2.100 | 2.080 | 2.080 | 1.929 | 75 |
| 2022-07-18 | 1.720 | 1.900 | 1.720 | 1.900 | 1.762 | 2,594 |
| 2022-07-15 | 2.100 | 2.100 | 2.100 | 2.100 | 1.948 | 100 |
| 2022-07-14 | 2.100 | 2.100 | 2.100 | 2.100 | 1.948 | 5,210 |
| 2022-07-13 | 2.100 | 2.100 | 2.100 | 2.100 | 1.948 | 250 |
| 2022-07-12 | 2.100 | 2.100 | 2.100 | 2.100 | 1.948 | 105 |
| 2022-07-11 | 2.040 | 2.100 | 2.040 | 2.100 | 1.948 | 1,305 |
| 2022-07-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.818 | 670 |
| 2022-07-07 | 1.960 | 1.960 | 1.960 | 1.960 | 1.818 | 500 |
| 2022-07-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.818 | 230 |
| 2022-07-05 | 1.960 | 1.960 | 1.960 | 1.960 | 1.818 | 125 |
| 2022-07-04 | 1.960 | 1.960 | 1.960 | 1.960 | 1.818 | 400 |
| 2022-07-01 | 1.850 | 1.960 | 1.850 | 1.960 | 1.818 | 175 |
| 2022-06-29 | 1.930 | 1.930 | 1.930 | 1.930 | 1.790 | 1,508 |
| 2022-06-28 | 1.950 | 1.950 | 1.950 | 1.950 | 1.809 | 109 |
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.