Groupimo SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	1.560	1.560	1.560	1.560	1.447	799
2022-01-04	1.560	1.560	1.560	1.560	1.447	18
2022-01-03	1.600	1.600	1.600	1.600	1.484	840
2021-12-31	1.600	1.600	1.600	1.600	1.484	1,048
2021-12-30	1.595	1.595	1.595	1.595	1.480	208
2021-12-28	1.570	1.570	1.570	1.570	1.456	100
2021-12-23	1.650	1.650	1.560	1.560	1.447	1,050
2021-12-22	1.650	1.650	1.650	1.650	1.530	301
2021-12-20	1.670	1.700	1.670	1.700	1.577	5,899
2021-12-17	1.630	1.630	1.630	1.630	1.512	921
2021-12-16	1.550	1.550	1.550	1.550	1.438	216
2021-12-14	1.550	1.550	1.550	1.550	1.438	650
2021-12-13	1.550	1.550	1.550	1.550	1.438	130
2021-12-06	1.640	1.640	1.640	1.640	1.521	80
2021-12-03	1.640	1.640	1.640	1.640	1.521	163
2021-12-01	1.550	1.650	1.550	1.650	1.530	23
2021-11-30	1.520	1.520	1.520	1.520	1.410	500
2021-11-29	1.520	1.650	1.520	1.650	1.530	2,155
2021-11-26	1.560	1.560	1.560	1.560	1.447	2,343
2021-11-24	1.560	1.560	1.560	1.560	1.447	26
2021-11-23	1.560	1.560	1.560	1.560	1.447	700
2021-11-19	1.560	1.560	1.560	1.560	1.447	29
2021-11-18	1.560	1.560	1.560	1.560	1.447	112
2021-11-17	1.580	1.580	1.580	1.580	1.466	28
2021-11-16	1.560	1.560	1.560	1.560	1.447	1,270
2021-11-11	1.560	1.560	1.560	1.560	1.447	10
2021-11-10	1.560	1.560	1.560	1.560	1.447	100
2021-11-09	1.550	1.550	1.550	1.550	1.438	1,000
2021-11-08	1.650	1.650	1.560	1.560	1.447	866
2021-11-05	1.680	1.680	1.660	1.660	1.540	178
2021-11-02	1.700	1.700	1.700	1.700	1.577	10
2021-11-01	1.760	1.760	1.530	1.530	1.419	781
2021-10-29	1.760	1.760	1.760	1.760	1.632	141
2021-10-25	1.590	1.600	1.590	1.600	1.484	48
2021-10-22	1.590	1.590	1.590	1.590	1.475	332
2021-10-20	1.590	1.590	1.590	1.590	1.475	26

← NewerPage 13 of 13 · 756 trading days

Stock splits

No stock splits on record.

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