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 |
| 2021-10-18 | 1.760 | 1.760 | 1.590 | 1.590 | 1.475 | 4,167 |
| 2021-10-15 | 1.590 | 1.590 | 1.590 | 1.590 | 1.475 | 68 |
| 2021-10-14 | 1.590 | 1.590 | 1.590 | 1.590 | 1.475 | 2,292 |
← NewerPage 13 of 13 · 759 trading days
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.