Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	100.00	100.00	99.800	100.00	92.505	180
2023-07-06	97.600	100.00	97.600	100.00	92.505	230
2023-07-05	100.00	100.00	96.800	97.600	90.285	985
2023-07-04	99.600	100.00	99.600	100.00	92.505	133
2023-07-03	100.00	100.00	98.600	99.400	91.950	1,341
2023-06-30	100.00	100.00	100.00	100.00	92.505	70
2023-06-29	100.00	100.00	99.800	100.00	92.505	107
2023-06-28	101.00	101.50	100.00	100.00	92.505	235
2023-06-27	101.50	101.50	101.50	101.50	93.893	209
2023-06-26	100.00	102.00	99.600	102.00	94.355	1,045
2023-06-23	100.00	100.00	99.800	99.800	92.320	38
2023-06-22	100.00	100.00	100.00	100.00	92.505	48
2023-06-21	100.00	100.00	99.800	100.00	92.505	159
2023-06-20	100.50	100.50	99.000	100.00	92.505	149
2023-06-19	100.50	100.50	100.00	100.50	92.968	110
2023-06-16	102.00	102.50	101.00	102.00	92.366	149
2023-06-15	101.00	102.00	101.00	102.00	92.366	79
2023-06-14	101.00	101.50	101.00	101.00	91.461	1,051
2023-06-13	102.00	102.00	101.00	101.00	91.461	116
2023-06-12	102.00	102.50	101.00	101.00	91.461	118
2023-06-09	102.00	102.50	102.00	102.00	92.366	90
2023-06-08	101.50	102.00	101.50	102.00	92.366	79
2023-06-07	101.50	102.00	101.50	101.50	91.914	74
2023-06-06	101.00	101.50	101.00	101.50	91.914	32
2023-06-05	101.50	101.50	101.00	101.00	91.461	161
2023-06-02	101.00	101.50	100.00	101.50	91.914	380
2023-06-01	100.00	101.50	99.800	101.50	91.914	360
2023-05-31	100.50	101.00	100.50	100.50	91.008	237
2023-05-30	101.00	101.50	100.50	100.50	91.008	303
2023-05-29	101.50	101.50	100.50	101.00	91.461	171
2023-05-26	101.00	101.00	101.00	101.00	91.461	48
2023-05-25	101.00	101.50	100.50	100.50	91.008	328
2023-05-24	101.00	101.50	101.00	101.00	91.461	443
2023-05-23	101.50	101.50	101.00	101.00	91.461	176
2023-05-22	101.00	102.50	101.00	101.50	91.914	259
2023-05-19	102.50	102.50	99.000	101.00	91.461	682
2023-05-18	102.00	102.50	102.00	102.00	92.366	229
2023-05-17	101.50	101.50	101.50	101.50	91.914	103
2023-05-16	102.00	102.50	101.00	101.50	91.914	243
2023-05-15	100.50	103.00	100.50	103.00	93.272	913
2023-05-12	100.00	101.00	100.00	100.50	91.008	155
2023-05-11	98.800	100.00	98.000	99.800	90.374	681
2023-05-10	97.200	98.800	97.200	98.800	89.469	552
2023-05-09	97.800	97.800	97.200	97.200	88.020	139
2023-05-08	97.600	97.600	96.200	97.600	88.382	242
2023-05-05	96.400	97.000	96.400	97.000	87.839	153
2023-05-04	96.400	96.400	96.400	96.400	87.295	14
2023-05-03	96.400	96.400	96.200	96.400	87.295	35
2023-05-02	96.400	96.600	96.200	96.400	87.295	18
2023-04-28	96.400	96.400	96.200	96.400	87.295	470
2023-04-27	96.400	96.400	95.600	96.400	87.295	165
2023-04-26	96.200	96.400	96.200	96.400	87.295	1,521
2023-04-25	96.200	96.200	96.200	96.200	87.114	22
2023-04-24	96.200	96.400	96.200	96.200	87.114	22
2023-04-21	96.200	96.200	96.000	96.200	87.114	88
2023-04-20	96.200	96.200	96.000	96.000	86.933	6,935
2023-04-19	96.200	96.200	96.200	96.200	87.114	22
2023-04-18	96.000	96.200	95.800	96.200	87.114	12,324
2023-04-17	95.600	96.200	95.400	96.000	86.933	581
2023-04-14	95.600	95.600	95.400	95.600	86.571	40

← NewerPage 15 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.