Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	96.200	96.200	94.800	95.600	86.571	142
2023-04-12	96.800	96.800	96.200	96.200	87.114	69
2023-04-11	99.400	99.400	95.000	96.800	87.658	578
2023-04-06	99.000	99.200	99.000	99.000	89.650	40
2023-04-05	99.000	100.00	99.000	99.000	89.650	253
2023-04-04	98.800	99.600	98.800	99.000	89.650	352
2023-04-03	98.800	98.800	98.600	98.800	89.469	200
2023-03-31	95.400	98.200	94.600	98.200	88.925	549
2023-03-30	97.000	97.000	94.600	95.400	86.390	1,196
2023-03-29	97.600	97.800	97.400	97.400	88.201	402
2023-03-28	97.000	97.600	97.000	97.600	88.382	99
2023-03-27	97.000	97.400	96.000	97.000	87.839	175
2023-03-24	97.200	97.200	96.600	97.000	87.839	221
2023-03-23	97.000	97.000	96.800	97.000	87.839	1,273
2023-03-22	96.000	97.000	96.000	97.000	87.839	116
2023-03-21	96.000	96.600	96.000	96.000	86.933	152
2023-03-20	94.800	95.200	94.800	95.200	86.209	259
2023-03-17	95.600	96.600	95.200	95.200	86.209	395
2023-03-16	97.000	97.000	95.400	95.400	86.390	140
2023-03-15	96.800	97.600	96.200	97.200	88.020	271
2023-03-14	95.800	96.000	95.800	96.000	86.933	66
2023-03-13	95.000	95.800	94.800	95.800	86.752	305
2023-03-10	96.000	96.000	94.800	95.000	86.028	228
2023-03-09	96.000	96.000	95.800	96.000	86.933	254
2023-03-08	96.000	96.000	95.200	96.000	86.933	27
2023-03-07	94.200	95.200	94.000	95.200	86.209	351
2023-03-06	94.000	94.400	94.000	94.200	85.303	388
2023-03-03	94.000	94.200	94.000	94.000	85.122	290
2023-03-02	94.000	94.000	94.000	94.000	85.122	1
2023-03-01	93.800	94.000	93.800	94.000	85.122	28
2023-02-28	93.000	93.800	93.000	93.800	84.941	88
2023-02-27	94.600	94.600	92.800	93.000	84.216	264
2023-02-24	95.000	95.000	94.000	94.400	85.484	76
2023-02-23	96.000	96.000	94.600	95.000	86.028	228
2023-02-22	96.400	96.400	95.800	95.800	86.752	87
2023-02-21	96.000	96.600	96.000	96.400	87.295	180
2023-02-20	96.200	96.400	96.000	96.000	86.933	156
2023-02-17	96.000	96.800	96.000	96.000	86.933	1,450
2023-02-16	93.600	94.000	93.200	93.600	84.760	456
2023-02-15	93.200	93.800	93.000	93.600	84.760	68
2023-02-14	93.000	93.200	93.000	93.200	84.398	20
2023-02-13	93.000	93.000	92.800	93.000	84.216	120
2023-02-10	92.600	93.000	92.600	93.000	84.216	34
2023-02-09	92.400	93.000	92.400	92.600	83.854	109
2023-02-08	93.400	94.400	92.400	92.400	83.673	450
2023-02-07	92.400	93.200	92.400	93.200	84.398	65
2023-02-06	92.400	92.400	92.000	92.400	83.673	765
2023-02-03	92.000	93.000	92.000	92.400	83.673	435
2023-02-02	93.400	93.800	93.000	93.000	84.216	57
2023-02-01	94.600	94.600	92.000	93.400	84.579	191
2023-01-31	96.400	96.400	94.600	94.600	85.665	11,426
2023-01-30	97.000	97.000	96.400	96.400	87.295	112
2023-01-27	96.400	97.000	96.200	97.000	87.839	196
2023-01-26	96.400	97.000	96.400	96.400	87.295	57
2023-01-25	96.400	97.000	96.400	96.400	87.295	110
2023-01-24	95.000	96.400	95.000	96.400	87.295	69
2023-01-23	93.400	96.800	93.400	95.000	86.028	579
2023-01-20	90.200	94.000	90.200	93.400	84.579	1,011
2023-01-19	96.200	96.200	87.800	90.600	82.043	1,012
2023-01-18	97.800	98.800	96.200	96.200	87.114	15,797

← NewerPage 16 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.