Groupimo SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-16 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2023-08-15 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 100 |
| 2023-08-14 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 534 |
| 2023-08-09 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2023-08-08 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 100 |
| 2023-08-07 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 10 |
| 2023-08-04 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 5 |
| 2023-08-03 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1,141 |
| 2023-08-02 | 1.140 | 1.140 | 1.140 | 1.140 | 1.140 | 1 |
| 2023-08-01 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 1,355 |
| 2023-07-31 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 1 |
| 2023-07-28 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 130 |
| 2023-07-27 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 305 |
| 2023-07-26 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 500 |
| 2023-07-25 | 1.110 | 1.110 | 1.110 | 1.110 | 1.110 | 25 |
| 2023-07-24 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 2,000 |
| 2023-07-21 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 74 |
| 2023-07-20 | 1.290 | 1.290 | 1.120 | 1.120 | 1.120 | 2,240 |
| 2023-07-19 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 17 |
| 2023-07-14 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,000 |
| 2023-07-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 100 |
| 2023-07-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 1,000 |
| 2023-07-11 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 174 |
| 2023-07-10 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 85 |
| 2023-07-06 | 1.380 | 1.380 | 1.200 | 1.200 | 1.200 | 759 |
| 2023-07-05 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 20 |
| 2023-06-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,000 |
| 2023-06-21 | 1.390 | 1.390 | 1.190 | 1.190 | 1.190 | 51 |
| 2023-06-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 300 |
| 2023-06-15 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 690 |
| 2023-06-14 | 1.390 | 1.390 | 1.190 | 1.190 | 1.190 | 745 |
| 2023-06-09 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 15 |
| 2023-06-08 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 |
| 2023-06-07 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1 |
| 2023-06-06 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 202 |
| 2023-05-30 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 843 |
| 2023-05-29 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 2 |
| 2023-05-26 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 200 |
| 2023-05-24 | 1.340 | 1.340 | 1.340 | 1.340 | 1.340 | 75 |
| 2023-05-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2023-05-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3 |
| 2023-05-18 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,042 |
| 2023-05-17 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4 |
| 2023-05-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 201 |
| 2023-05-12 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 4,538 |
| 2023-05-11 | 1.220 | 1.220 | 1.190 | 1.190 | 1.190 | 3,690 |
| 2023-05-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 143 |
| 2023-05-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 175 |
| 2023-05-02 | 1.200 | 1.400 | 1.200 | 1.400 | 1.400 | 546 |
| 2023-04-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 11 |
| 2023-04-27 | 1.300 | 1.300 | 1.290 | 1.290 | 1.290 | 80 |
| 2023-04-26 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 8,552 |
| 2023-04-24 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 200 |
| 2023-04-21 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 300 |
| 2023-04-20 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 12 |
| 2023-04-19 | 1.200 | 1.400 | 1.200 | 1.400 | 1.400 | 1,200 |
| 2023-04-13 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 2,180 |
| 2023-04-12 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 190 |
| 2023-04-11 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 100 |
| 2023-04-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 810 |
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.