Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	102.00	102.00	100.00	101.00	93.430	177
2023-09-28	101.00	102.00	101.00	102.00	94.355	57
2023-09-27	102.50	103.50	101.00	101.00	93.430	599
2023-09-26	104.00	104.00	102.50	102.50	94.818	384
2023-09-25	104.00	104.00	103.50	104.00	96.205	160
2023-09-22	104.50	104.50	104.00	104.00	96.205	58
2023-09-21	104.00	104.00	102.00	104.00	96.205	406
2023-09-20	104.00	104.00	103.50	104.00	96.205	270
2023-09-19	104.50	104.50	103.50	104.00	96.205	31
2023-09-18	105.00	105.00	103.50	104.50	96.668	169
2023-09-15	105.00	105.00	103.50	104.50	96.668	301
2023-09-14	104.00	105.00	104.00	105.00	97.130	373
2023-09-13	104.00	104.50	104.00	104.00	96.205	1,100
2023-09-12	104.00	105.00	104.00	104.00	96.205	132
2023-09-11	104.50	108.00	104.00	104.00	96.205	662
2023-09-08	105.00	105.00	104.00	105.00	97.130	288
2023-09-07	105.00	105.00	104.00	105.00	97.130	106
2023-09-06	105.00	105.00	104.00	105.00	97.130	65
2023-09-05	105.00	105.00	104.00	105.00	97.130	1,501
2023-09-04	107.00	108.00	106.50	108.00	99.906	563
2023-09-01	106.50	107.00	106.50	106.50	98.518	104
2023-08-31	107.50	107.50	106.50	106.50	98.518	82
2023-08-30	106.50	107.50	106.00	107.50	99.443	5,406
2023-08-29	104.50	106.00	104.50	106.00	98.055	1,846
2023-08-28	106.00	106.50	103.00	104.50	96.668	1,993
2023-08-25	105.50	106.00	105.50	106.00	98.055	135
2023-08-24	106.00	107.00	105.50	105.50	97.593	134
2023-08-23	108.50	108.50	106.50	106.50	98.518	204
2023-08-22	109.00	109.00	108.00	108.50	100.37	241
2023-08-21	110.00	110.00	108.00	108.50	100.37	338
2023-08-18	109.50	113.00	107.50	110.00	101.76	822
2023-08-17	108.50	109.50	108.50	109.50	101.29	184
2023-08-16	106.50	108.50	106.50	108.00	99.906	208
2023-08-15	104.50	107.50	104.50	106.50	98.518	192
2023-08-14	104.00	104.50	103.00	104.50	96.668	313
2023-08-11	102.50	104.00	102.50	103.00	95.280	199
2023-08-10	103.00	103.00	103.00	103.00	95.280	288
2023-08-09	103.00	103.00	102.50	103.00	95.280	33
2023-08-08	103.00	103.00	103.00	103.00	95.280	44
2023-08-07	103.00	103.00	103.00	103.00	95.280	146
2023-08-04	103.00	103.00	103.00	103.00	95.280	156
2023-08-03	103.00	103.00	102.50	103.00	95.280	262
2023-08-02	103.00	103.50	103.00	103.50	95.743	65
2023-08-01	103.50	104.00	103.00	103.00	95.280	419
2023-07-31	103.50	103.50	103.00	103.50	95.743	301
2023-07-28	103.50	103.50	103.00	103.50	95.743	1,288
2023-07-27	103.50	103.50	103.00	103.50	95.743	326
2023-07-26	103.50	103.50	103.50	103.50	95.743	135
2023-07-25	103.50	103.50	103.00	103.50	95.743	105
2023-07-24	103.00	104.00	102.00	104.00	96.205	720
2023-07-21	102.00	103.00	102.00	103.00	95.280	77
2023-07-20	101.00	101.50	101.00	101.00	93.430	503
2023-07-19	101.00	101.50	101.00	101.50	93.893	98
2023-07-18	102.00	102.00	101.00	101.00	93.430	568
2023-07-17	101.50	102.00	101.00	102.00	94.355	171
2023-07-14	101.00	101.50	101.00	101.50	93.893	36
2023-07-13	101.00	101.50	101.00	101.00	93.430	79
2023-07-12	101.50	101.50	101.00	101.00	93.430	96
2023-07-11	99.600	101.50	99.600	101.50	93.893	984
2023-07-10	100.00	100.00	99.600	99.600	92.135	294

← NewerPage 14 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.