Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	91.600	91.800	90.000	91.200	86.485	760
2024-06-13	91.000	91.800	90.800	91.600	86.865	921
2024-06-12	92.400	92.400	90.600	91.000	86.296	2,682
2024-06-11	93.400	93.400	92.400	92.400	87.623	84
2024-06-10	93.000	93.400	93.000	93.400	88.572	74
2024-06-07	94.600	95.000	93.800	93.800	86.770	258
2024-06-06	94.400	94.800	94.000	94.400	87.325	274
2024-06-05	94.000	94.400	93.600	94.400	87.325	254
2024-06-04	94.800	95.600	92.600	93.800	86.770	738
2024-06-03	94.000	94.600	94.000	94.600	87.510	218
2024-05-31	94.400	94.400	94.000	94.000	86.955	786
2024-05-30	94.000	94.400	93.800	94.400	87.325	555
2024-05-29	95.400	95.600	94.400	94.400	87.325	167
2024-05-28	95.200	95.400	93.800	95.200	88.065	1,209
2024-05-27	95.200	95.800	95.000	95.200	88.065	203
2024-05-24	96.200	96.200	95.200	95.200	88.065	514
2024-05-23	97.200	97.600	96.200	96.200	88.990	426
2024-05-22	97.800	97.800	97.200	97.200	89.915	62
2024-05-21	97.400	97.600	97.200	97.600	90.285	1,236
2024-05-20	96.800	97.600	96.600	97.200	89.915	1,054
2024-05-17	96.800	96.800	96.400	96.800	89.545	66
2024-05-16	97.200	97.200	96.800	96.800	89.545	198
2024-05-15	96.600	97.200	96.600	97.200	89.915	413
2024-05-14	97.200	97.200	96.600	96.600	89.360	67
2024-05-13	98.000	98.000	96.800	97.000	89.730	240
2024-05-10	97.800	98.000	97.800	98.000	90.655	345
2024-05-09	97.400	97.600	97.400	97.600	90.285	41
2024-05-08	97.800	97.800	97.400	97.400	90.100	49
2024-05-07	98.200	98.200	97.800	98.000	90.655	112
2024-05-06	98.000	98.200	97.600	98.000	90.655	55
2024-05-03	97.600	98.000	97.600	97.600	90.285	59
2024-05-02	98.000	98.000	97.000	97.600	90.285	195
2024-04-30	97.400	98.000	97.400	98.000	90.655	51
2024-04-29	97.600	97.800	97.200	97.400	90.100	2,376
2024-04-26	97.600	97.600	97.000	97.600	90.285	632
2024-04-25	98.400	98.600	97.600	97.600	90.285	190
2024-04-24	98.400	98.600	98.400	98.400	91.025	39
2024-04-23	98.800	98.800	98.400	98.400	91.025	128
2024-04-22	98.200	98.800	98.200	98.800	91.395	125
2024-04-19	98.200	99.400	98.200	98.400	91.025	112
2024-04-18	98.400	99.000	98.200	98.200	90.840	83
2024-04-17	98.600	98.600	97.600	98.200	90.840	190
2024-04-16	99.200	99.200	98.600	98.600	91.210	39
2024-04-15	99.600	99.600	99.000	99.000	91.580	618
2024-04-12	99.200	99.200	99.000	99.000	91.580	333
2024-04-11	99.000	99.200	99.000	99.200	91.765	120
2024-04-10	99.400	99.400	99.000	99.000	91.580	77
2024-04-09	99.200	99.200	99.000	99.200	91.765	106
2024-04-08	99.000	99.200	98.800	99.200	91.765	303
2024-04-05	99.600	99.600	98.800	99.000	91.580	176
2024-04-04	98.800	99.600	98.800	99.600	92.135	378
2024-04-03	99.600	99.600	98.800	98.800	91.395	116
2024-04-02	99.000	99.600	99.000	99.600	92.135	314
2024-03-28	99.000	99.600	99.000	99.000	91.580	925
2024-03-27	99.200	99.400	98.800	99.000	91.580	49
2024-03-26	98.000	99.800	98.000	99.200	91.765	813
2024-03-25	99.000	99.000	98.000	98.000	90.655	230
2024-03-22	99.200	99.600	98.200	99.000	91.580	184
2024-03-21	98.200	99.200	98.200	99.200	91.765	178
2024-03-20	98.200	98.600	98.200	98.200	90.840	334

← NewerPage 11 of 22 · 1,281 trading daysOlder →

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.