Gérard Perrier Industrie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 90.000 | 90.000 | 88.800 | 89.600 | 84.968 | 91 |
| 2024-09-05 | 90.000 | 92.000 | 89.400 | 90.000 | 85.347 | 3,720 |
| 2024-09-04 | 91.800 | 92.000 | 91.200 | 92.000 | 87.244 | 282 |
| 2024-09-03 | 91.600 | 92.000 | 91.400 | 91.800 | 87.054 | 158 |
| 2024-09-02 | 90.800 | 92.000 | 90.800 | 91.600 | 86.865 | 387 |
| 2024-08-30 | 90.800 | 91.000 | 90.800 | 90.800 | 86.106 | 82 |
| 2024-08-29 | 91.800 | 91.800 | 90.800 | 90.800 | 86.106 | 400 |
| 2024-08-28 | 92.400 | 92.400 | 91.800 | 91.800 | 87.054 | 136 |
| 2024-08-27 | 92.600 | 92.600 | 92.000 | 92.400 | 87.623 | 68 |
| 2024-08-26 | 91.200 | 92.600 | 91.200 | 92.600 | 87.813 | 251 |
| 2024-08-23 | 92.400 | 92.400 | 91.200 | 91.800 | 87.054 | 847 |
| 2024-08-22 | 92.000 | 92.400 | 92.000 | 92.200 | 87.434 | 12 |
| 2024-08-21 | 92.000 | 92.000 | 92.000 | 92.000 | 87.244 | 3 |
| 2024-08-20 | 92.000 | 92.000 | 92.000 | 92.000 | 87.244 | 334 |
| 2024-08-19 | 92.000 | 92.800 | 92.000 | 92.000 | 87.244 | 563 |
| 2024-08-16 | 92.000 | 94.800 | 92.000 | 94.800 | 89.899 | 128 |
| 2024-08-15 | 92.000 | 92.200 | 92.000 | 92.000 | 87.244 | 20 |
| 2024-08-14 | 90.800 | 92.000 | 90.800 | 92.000 | 87.244 | 104 |
| 2024-08-13 | 90.200 | 91.600 | 90.200 | 90.800 | 86.106 | 79 |
| 2024-08-12 | 92.400 | 92.800 | 89.200 | 90.200 | 85.537 | 354 |
| 2024-08-09 | 93.000 | 93.000 | 92.000 | 92.000 | 87.244 | 58 |
| 2024-08-08 | 91.000 | 93.000 | 90.400 | 93.000 | 88.192 | 282 |
| 2024-08-07 | 91.000 | 94.000 | 90.600 | 90.600 | 85.916 | 272 |
| 2024-08-06 | 89.000 | 91.000 | 89.000 | 91.000 | 86.296 | 69 |
| 2024-08-05 | 97.400 | 97.400 | 88.000 | 89.000 | 84.399 | 850 |
| 2024-08-02 | 97.600 | 97.600 | 97.400 | 97.400 | 92.365 | 34 |
| 2024-08-01 | 96.800 | 97.600 | 96.800 | 97.600 | 92.554 | 287 |
| 2024-07-31 | 97.000 | 97.000 | 96.800 | 96.800 | 91.796 | 56 |
| 2024-07-30 | 97.600 | 97.600 | 97.000 | 97.000 | 91.986 | 192 |
| 2024-07-29 | 98.000 | 98.000 | 97.600 | 97.600 | 92.554 | 176 |
| 2024-07-26 | 96.000 | 98.000 | 95.800 | 98.000 | 92.934 | 2,411 |
| 2024-07-25 | 96.200 | 96.200 | 96.000 | 96.000 | 91.037 | 21 |
| 2024-07-24 | 96.400 | 97.400 | 96.200 | 96.200 | 91.227 | 434 |
| 2024-07-23 | 95.600 | 96.200 | 94.800 | 96.200 | 91.227 | 836 |
| 2024-07-22 | 95.600 | 95.600 | 95.200 | 95.600 | 90.658 | 221 |
| 2024-07-19 | 95.400 | 95.600 | 94.000 | 95.600 | 90.658 | 279 |
| 2024-07-18 | 94.800 | 95.400 | 94.600 | 95.400 | 90.468 | 117 |
| 2024-07-17 | 94.800 | 95.400 | 94.800 | 94.800 | 89.899 | 72 |
| 2024-07-16 | 92.600 | 96.400 | 92.600 | 94.800 | 89.899 | 276 |
| 2024-07-15 | 91.600 | 92.400 | 91.600 | 92.400 | 87.623 | 113 |
| 2024-07-12 | 91.400 | 92.600 | 91.400 | 91.600 | 86.865 | 301 |
| 2024-07-11 | 91.000 | 91.400 | 90.800 | 91.400 | 86.675 | 1,928 |
| 2024-07-10 | 91.600 | 91.800 | 91.000 | 91.000 | 86.296 | 100 |
| 2024-07-09 | 91.800 | 92.000 | 91.600 | 91.600 | 86.865 | 41 |
| 2024-07-08 | 91.600 | 92.600 | 91.200 | 91.800 | 87.054 | 258 |
| 2024-07-05 | 92.800 | 93.000 | 92.600 | 92.600 | 87.813 | 147 |
| 2024-07-04 | 91.000 | 93.200 | 91.000 | 92.600 | 87.813 | 441 |
| 2024-07-03 | 89.200 | 90.800 | 89.200 | 90.800 | 86.106 | 284 |
| 2024-07-02 | 89.000 | 89.200 | 88.800 | 89.200 | 84.589 | 155 |
| 2024-07-01 | 88.000 | 89.000 | 88.000 | 89.000 | 84.399 | 684 |
| 2024-06-28 | 88.800 | 89.200 | 87.600 | 88.000 | 83.451 | 1,815 |
| 2024-06-27 | 88.800 | 88.800 | 87.200 | 88.800 | 84.209 | 1,551 |
| 2024-06-26 | 89.800 | 89.800 | 88.000 | 88.800 | 84.209 | 709 |
| 2024-06-25 | 90.400 | 90.400 | 89.800 | 89.800 | 85.158 | 37 |
| 2024-06-24 | 90.000 | 90.400 | 87.600 | 90.400 | 85.727 | 1,148 |
| 2024-06-21 | 91.400 | 91.400 | 87.200 | 89.000 | 84.399 | 511 |
| 2024-06-20 | 92.000 | 92.000 | 91.400 | 91.400 | 86.675 | 146 |
| 2024-06-19 | 92.000 | 92.400 | 92.000 | 92.000 | 87.244 | 198 |
| 2024-06-18 | 91.000 | 92.000 | 91.000 | 92.000 | 87.244 | 367 |
| 2024-06-17 | 91.000 | 91.200 | 90.600 | 91.000 | 86.296 | 462 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 2.3000 EUR |
| 2025-06-12 | 2.3000 EUR |
| 2024-06-10 | 2.3000 EUR |
| 2023-06-19 | 2.1500 EUR |
| 2022-06-08 | 2.0000 EUR |
| 2021-06-08 | 1.6000 EUR |
| 2020-06-23 | 1.5000 EUR |
| 2019-06-12 | 1.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.