Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	99.000	99.000	98.600	98.800	91.395	113
2023-12-21	99.800	100.00	98.800	99.000	91.580	620
2023-12-20	98.800	99.600	98.800	99.600	92.135	99
2023-12-19	98.000	98.800	97.600	98.800	91.395	494
2023-12-18	98.200	98.400	97.600	98.000	90.655	142
2023-12-15	99.000	99.000	98.000	98.200	90.840	8,772
2023-12-14	99.000	99.200	98.600	98.800	91.395	3,894
2023-12-13	98.800	99.200	98.800	99.000	91.580	30
2023-12-12	98.400	98.800	98.400	98.800	91.395	108
2023-12-11	99.000	99.000	98.400	98.400	91.025	94
2023-12-08	100.00	100.00	98.600	99.000	91.580	114
2023-12-07	100.00	100.00	100.00	100.00	92.505	26
2023-12-06	100.00	100.00	99.600	99.800	92.320	255
2023-12-05	99.000	100.00	99.000	100.00	92.505	408
2023-12-04	100.00	100.00	99.000	99.000	91.580	190
2023-12-01	100.00	100.00	99.800	100.00	92.505	550
2023-11-30	100.00	100.00	99.600	100.00	92.505	593
2023-11-29	98.800	100.00	97.800	100.00	92.505	283
2023-11-28	100.00	100.00	97.000	98.800	91.395	304
2023-11-27	98.800	100.00	98.600	100.00	92.505	290
2023-11-24	98.200	99.600	98.200	98.600	91.210	142
2023-11-23	98.800	98.800	96.000	98.200	90.840	316
2023-11-22	98.400	99.000	98.200	98.800	91.395	51
2023-11-21	98.800	101.00	98.400	98.400	91.025	350
2023-11-20	99.000	99.200	98.000	99.200	91.765	242
2023-11-17	95.000	98.000	95.000	98.000	90.655	112
2023-11-16	95.000	95.000	94.000	95.000	87.880	208
2023-11-15	93.400	97.200	93.400	95.000	87.880	407
2023-11-14	90.000	93.000	90.000	92.000	85.105	394
2023-11-13	90.000	90.000	90.000	90.000	83.255	3,812
2023-11-10	90.000	90.000	90.000	90.000	83.255	80
2023-11-09	88.200	90.000	88.200	90.000	83.255	975
2023-11-08	88.200	88.600	87.800	87.800	81.220	135
2023-11-07	89.000	89.000	87.800	87.800	81.220	244
2023-11-06	90.000	90.000	89.000	89.000	82.330	224
2023-11-03	90.200	90.200	90.000	90.000	83.255	366
2023-11-02	88.000	91.200	87.000	90.400	83.625	386
2023-11-01	89.200	89.200	84.000	88.000	81.405	1,153
2023-10-31	89.000	89.200	88.800	89.200	82.515	45
2023-10-30	90.000	90.000	89.000	89.000	82.330	1,462
2023-10-27	90.000	90.800	90.000	90.000	83.255	850
2023-10-26	90.000	90.000	88.400	89.400	82.700	64
2023-10-25	90.000	90.000	88.000	89.000	82.330	210
2023-10-24	87.800	91.600	87.800	90.000	83.255	294
2023-10-23	89.000	89.000	86.600	87.800	81.220	478
2023-10-20	90.800	91.400	89.400	89.400	82.700	446
2023-10-19	93.200	93.200	90.800	90.800	83.995	317
2023-10-18	93.000	93.200	92.800	93.200	86.215	37
2023-10-17	94.000	94.000	92.000	93.000	86.030	350
2023-10-16	96.400	96.400	94.200	94.600	87.510	196
2023-10-13	96.800	96.800	96.400	96.400	89.175	78
2023-10-12	95.000	96.800	95.000	96.800	89.545	271
2023-10-11	97.800	97.800	90.200	95.000	87.880	892
2023-10-10	98.800	100.00	95.000	97.800	90.470	258
2023-10-09	98.800	99.000	93.000	98.800	91.395	841
2023-10-06	100.50	100.50	98.800	99.000	91.580	425
2023-10-05	99.000	100.50	99.000	100.50	92.968	288
2023-10-04	101.00	101.00	99.000	99.000	91.580	488
2023-10-03	101.00	101.00	101.00	101.00	93.430	65
2023-10-02	101.00	102.00	101.00	101.00	93.430	38

← NewerPage 13 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.