Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	98.200	98.600	98.200	98.200	90.840	334
2024-03-19	98.000	98.400	98.000	98.400	91.025	115
2024-03-18	97.600	98.000	97.600	98.000	90.655	82
2024-03-15	98.800	98.800	97.200	97.200	89.915	348
2024-03-14	97.600	98.600	97.600	98.600	91.210	105
2024-03-13	99.600	99.600	96.600	97.600	90.285	551
2024-03-12	98.800	99.600	98.600	99.600	92.135	119
2024-03-11	98.600	98.800	98.600	98.800	91.395	73
2024-03-08	98.200	98.600	98.000	98.400	91.025	184
2024-03-07	96.800	98.400	96.800	98.400	91.025	91
2024-03-06	97.000	97.200	96.600	96.800	89.545	58
2024-03-05	97.000	97.200	96.800	97.000	89.730	12
2024-03-04	96.000	97.200	94.000	97.000	89.730	230
2024-03-01	98.400	98.600	96.000	96.000	88.805	405
2024-02-29	98.000	98.400	98.000	98.400	91.025	27
2024-02-28	98.800	99.000	98.000	98.000	90.655	218
2024-02-27	99.200	99.200	98.800	98.800	91.395	177
2024-02-26	99.000	99.400	99.000	99.200	91.765	22
2024-02-23	98.000	101.00	98.000	99.000	91.580	405
2024-02-22	98.400	98.800	98.000	98.000	90.655	392
2024-02-21	98.200	99.000	98.200	98.400	91.025	139
2024-02-20	101.00	101.00	98.000	99.000	91.580	827
2024-02-19	98.600	100.00	98.600	100.00	92.505	559
2024-02-16	98.600	99.600	97.600	98.600	91.210	543
2024-02-15	98.000	98.200	97.000	98.000	90.655	111
2024-02-14	100.00	100.00	95.200	98.000	90.655	407
2024-02-13	100.00	100.00	100.00	100.00	92.505	16
2024-02-12	101.00	101.00	100.00	100.00	92.505	633
2024-02-09	101.00	101.00	101.00	101.00	93.430	75
2024-02-08	101.00	101.00	100.00	101.00	93.430	126
2024-02-07	100.00	101.00	100.00	101.00	93.430	1,042
2024-02-06	101.00	101.00	100.00	100.00	92.505	542
2024-02-05	101.00	101.00	101.00	101.00	93.430	145
2024-02-02	100.00	100.00	100.00	100.00	92.505	37
2024-02-01	101.00	101.00	100.00	100.50	92.968	72
2024-01-31	100.00	101.00	100.00	101.00	93.430	84
2024-01-30	101.00	101.00	100.00	101.00	93.430	106
2024-01-29	100.00	101.00	100.00	101.00	93.430	221
2024-01-26	100.00	101.00	100.00	100.00	92.505	128
2024-01-25	101.00	101.00	100.00	100.00	92.505	590
2024-01-24	100.00	102.00	100.00	101.00	93.430	1,412
2024-01-23	98.800	101.00	98.600	100.00	92.505	270
2024-01-22	99.800	100.50	98.600	98.800	91.395	492
2024-01-19	100.00	100.50	100.00	100.00	92.505	173
2024-01-18	100.00	100.00	99.800	100.00	92.505	45
2024-01-17	100.00	100.00	99.800	100.00	92.505	76
2024-01-16	101.00	101.00	100.00	100.00	92.505	1,498
2024-01-15	100.00	101.00	100.00	101.00	93.430	208
2024-01-12	100.00	101.00	100.00	101.00	93.430	76
2024-01-11	100.00	101.00	100.00	100.00	92.505	1,486
2024-01-10	99.000	99.000	98.800	99.000	91.580	168
2024-01-09	99.000	99.000	98.800	99.000	91.580	52
2024-01-08	98.800	99.000	98.800	99.000	91.580	74
2024-01-05	98.800	98.800	98.800	98.800	91.395	61
2024-01-04	100.00	100.00	98.600	98.800	91.395	356
2024-01-03	100.00	100.00	99.800	100.00	92.505	566
2024-01-02	99.800	100.00	99.600	100.00	92.505	45
2023-12-29	99.400	99.800	99.400	99.800	92.320	51
2023-12-28	99.600	99.600	99.400	99.400	91.950	27
2023-12-27	98.600	99.800	98.600	99.800	92.320	315

← NewerPage 12 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.