Groupimo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1.940 | 1.950 | 1.940 | 1.950 | 1.809 | 1,050 |
| 2022-06-24 | 1.930 | 1.930 | 1.930 | 1.930 | 1.790 | 500 |
| 2022-06-23 | 1.950 | 1.950 | 1.950 | 1.950 | 1.809 | 4 |
| 2022-06-22 | 1.950 | 1.950 | 1.930 | 1.930 | 1.790 | 450 |
| 2022-06-21 | 1.930 | 1.930 | 1.930 | 1.930 | 1.790 | 11 |
| 2022-06-20 | 1.950 | 1.950 | 1.950 | 1.950 | 1.809 | 5 |
| 2022-06-10 | 1.840 | 1.840 | 1.840 | 1.840 | 1.707 | 100 |
| 2022-06-09 | 1.960 | 1.960 | 1.960 | 1.960 | 1.818 | 3 |
| 2022-06-08 | 1.960 | 1.960 | 1.960 | 1.960 | 1.818 | 24 |
| 2022-06-07 | 1.950 | 1.950 | 1.950 | 1.950 | 1.809 | 340 |
| 2022-06-06 | 1.950 | 1.950 | 1.950 | 1.950 | 1.809 | 106 |
| 2022-06-01 | 1.960 | 1.960 | 1.960 | 1.960 | 1.818 | 1,029 |
| 2022-05-31 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 380 |
| 2022-05-30 | 1.880 | 1.880 | 1.880 | 1.880 | 1.744 | 284 |
| 2022-05-27 | 1.880 | 1.880 | 1.880 | 1.880 | 1.744 | 120 |
| 2022-05-25 | 1.880 | 1.880 | 1.880 | 1.880 | 1.744 | 5 |
| 2022-05-24 | 1.780 | 1.780 | 1.780 | 1.780 | 1.651 | 200 |
| 2022-05-23 | 1.880 | 1.880 | 1.880 | 1.880 | 1.744 | 308 |
| 2022-05-20 | 1.880 | 1.880 | 1.880 | 1.880 | 1.744 | 1,100 |
| 2022-05-18 | 1.850 | 1.850 | 1.850 | 1.850 | 1.716 | 4 |
| 2022-05-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.716 | 40 |
| 2022-05-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.716 | 30 |
| 2022-05-11 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 36 |
| 2022-05-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 51 |
| 2022-05-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 6 |
| 2022-05-05 | 1.800 | 1.800 | 1.800 | 1.800 | 1.670 | 200 |
| 2022-05-04 | 1.800 | 1.800 | 1.800 | 1.800 | 1.670 | 109 |
| 2022-04-27 | 1.630 | 1.630 | 1.630 | 1.630 | 1.512 | 235 |
| 2022-04-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 888 |
| 2022-04-19 | 1.800 | 1.800 | 1.800 | 1.800 | 1.670 | 1 |
| 2022-04-11 | 1.630 | 1.630 | 1.630 | 1.630 | 1.512 | 29 |
| 2022-04-05 | 1.880 | 1.880 | 1.630 | 1.630 | 1.512 | 46 |
| 2022-04-04 | 1.610 | 1.610 | 1.610 | 1.610 | 1.493 | 2,000 |
| 2022-03-23 | 1.830 | 1.830 | 1.830 | 1.830 | 1.697 | 100 |
| 2022-03-22 | 1.830 | 1.830 | 1.790 | 1.790 | 1.660 | 103 |
| 2022-03-21 | 1.760 | 1.790 | 1.760 | 1.790 | 1.660 | 538 |
| 2022-03-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 4,202 |
| 2022-03-14 | 1.750 | 1.750 | 1.740 | 1.740 | 1.614 | 131 |
| 2022-03-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.410 | 83 |
| 2022-03-07 | 1.520 | 1.520 | 1.520 | 1.520 | 1.410 | 324 |
| 2022-03-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.438 | 25 |
| 2022-03-03 | 1.530 | 1.760 | 1.530 | 1.760 | 1.632 | 92 |
| 2022-03-02 | 1.384 | 1.384 | 1.384 | 1.384 | 1.284 | 140 |
| 2022-02-25 | 1.730 | 1.730 | 1.730 | 1.730 | 1.605 | 10 |
| 2022-02-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.419 | 52 |
| 2022-02-21 | 1.700 | 1.700 | 1.700 | 1.700 | 1.577 | 390 |
| 2022-02-18 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 3 |
| 2022-02-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 1 |
| 2022-02-14 | 1.750 | 1.750 | 1.750 | 1.750 | 1.623 | 4,201 |
| 2022-02-10 | 1.710 | 1.710 | 1.710 | 1.710 | 1.586 | 590 |
| 2022-02-09 | 1.720 | 1.720 | 1.600 | 1.600 | 1.484 | 129 |
| 2022-02-08 | 1.720 | 1.720 | 1.720 | 1.720 | 1.595 | 63 |
| 2022-02-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.484 | 341 |
| 2022-01-31 | 1.680 | 1.680 | 1.530 | 1.530 | 1.419 | 1,100 |
| 2022-01-27 | 1.680 | 1.680 | 1.680 | 1.680 | 1.558 | 1 |
| 2022-01-26 | 1.600 | 1.600 | 1.600 | 1.600 | 1.484 | 12 |
| 2022-01-17 | 1.740 | 1.740 | 1.740 | 1.740 | 1.614 | 2 |
| 2022-01-14 | 1.560 | 1.600 | 1.560 | 1.600 | 1.484 | 1,541 |
| 2022-01-07 | 1.560 | 1.560 | 1.560 | 1.560 | 1.447 | 380 |
| 2022-01-05 | 1.560 | 1.560 | 1.560 | 1.560 | 1.447 | 799 |
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.