Groupimo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.300	0.300	0.300	0.300	0.300	500
2026-07-24	0.298	0.298	0.298	0.298	0.298	1,500
2026-07-23	0.298	0.298	0.298	0.298	0.298	1,500
2026-07-22	0.298	0.298	0.298	0.298	0.298	1,500
2026-07-21	0.266	0.266	0.266	0.266	0.266	150
2026-07-20	0.300	0.300	0.300	0.300	0.300	400
2026-07-17	0.292	0.292	0.292	0.292	0.292	0
2026-07-16	0.292	0.292	0.292	0.292	0.292	0
2026-07-15	0.292	0.292	0.292	0.292	0.292	0
2026-07-14	0.292	0.292	0.292	0.292	0.292	5,000
2026-07-13	0.400	0.400	0.400	0.400	0.400	598
2026-07-10	0.400	0.400	0.400	0.400	0.400	598
2026-07-09	0.364	0.364	0.364	0.364	0.364	600
2026-07-08	0.364	0.364	0.364	0.364	0.364	600
2026-07-07	0.266	0.266	0.266	0.266	0.266	20
2026-07-06	0.266	0.266	0.266	0.266	0.266	1,007
2026-07-03	0.304	0.304	0.304	0.304	0.304	208
2026-07-02	0.350	0.350	0.350	0.350	0.350	0
2026-07-01	0.350	0.350	0.350	0.350	0.350	0
2026-06-30	0.350	0.350	0.350	0.350	0.350	0
2026-06-29	0.350	0.350	0.350	0.350	0.350	0
2026-06-26	0.350	0.350	0.350	0.350	0.350	0
2026-06-25	0.350	0.350	0.350	0.350	0.350	0
2026-06-24	0.350	0.350	0.350	0.350	0.350	0
2026-06-23	0.350	0.350	0.350	0.350	0.350	0
2026-06-22	0.350	0.350	0.350	0.350	0.350	0
2026-06-19	0.350	0.350	0.350	0.350	0.350	0
2026-06-18	0.350	0.350	0.350	0.350	0.350	380
2026-06-17	0.350	0.350	0.350	0.350	0.350	380
2026-06-16	0.410	0.410	0.410	0.410	0.410	0
2026-06-15	0.410	0.410	0.410	0.410	0.410	0
2026-06-12	0.410	0.410	0.410	0.410	0.410	0
2026-06-11	0.410	0.410	0.410	0.410	0.410	0
2026-06-10	0.410	0.410	0.410	0.410	0.410	0
2026-06-09	0.410	0.410	0.410	0.410	0.410	0
2026-06-08	0.410	0.410	0.410	0.410	0.410	0
2026-06-05	0.410	0.410	0.410	0.410	0.410	0
2026-06-04	0.410	0.410	0.410	0.410	0.410	0
2026-06-03	0.410	0.410	0.410	0.410	0.410	0
2026-06-02	0.410	0.410	0.410	0.410	0.410	0
2026-06-01	0.410	0.410	0.410	0.410	0.410	0
2026-05-29	0.410	0.410	0.410	0.410	0.410	0
2026-05-28	0.410	0.410	0.410	0.410	0.410	5,000
2026-05-27	0.410	0.410	0.410	0.410	0.410	5,000
2026-05-26	0.410	0.410	0.410	0.410	0.410	5,000
2026-05-25	0.410	0.410	0.410	0.410	0.410	5,000
2026-05-22	0.410	0.410	0.410	0.410	0.410	5,000
2026-05-21	0.410	0.410	0.410	0.410	0.410	100
2026-05-20	0.410	0.410	0.410	0.410	0.410	148
2026-05-19	0.410	0.410	0.410	0.410	0.410	3,320
2026-05-18	0.304	0.330	0.304	0.330	0.330	3,201
2026-05-15	0.304	0.330	0.304	0.330	0.330	3,201
2026-05-14	0.410	0.410	0.350	0.350	0.350	1,051
2026-05-13	0.390	0.390	0.390	0.390	0.390	4,831
2026-05-12	0.390	0.390	0.390	0.390	0.390	7,001
2026-05-11	0.370	0.370	0.370	0.370	0.370	6,000
2026-05-08	0.350	0.350	0.350	0.350	0.350	4,559
2026-05-07	0.350	0.350	0.350	0.350	0.350	4,559
2026-05-06	0.350	0.350	0.350	0.350	0.350	4,559
2026-05-05	0.350	0.350	0.350	0.350	0.350	200

← NewerPage 2 of 13 · 756 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.