Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	96.200	98.000	96.000	98.000	88.744	331
2023-01-16	96.000	96.200	95.000	96.000	86.933	382
2023-01-13	93.600	98.000	93.600	95.800	86.752	694
2023-01-12	94.000	94.000	93.600	93.600	84.760	51
2023-01-11	93.000	94.200	92.000	94.200	85.303	925
2023-01-10	93.200	93.200	93.200	93.200	84.398	22
2023-01-09	94.200	94.200	93.200	93.200	84.398	294
2023-01-06	94.000	94.200	93.800	94.000	85.122	188
2023-01-05	92.600	94.600	92.600	94.000	85.122	210
2023-01-04	94.000	94.000	91.200	91.800	83.130	254
2023-01-03	91.200	93.800	91.200	93.800	84.941	148
2023-01-02	90.000	91.000	90.000	91.000	82.405	143
2022-12-30	89.200	91.000	89.200	90.400	81.862	134
2022-12-29	86.600	89.600	86.400	88.800	80.413	742
2022-12-28	86.200	86.600	86.200	86.600	78.421	371
2022-12-27	86.000	86.400	86.000	86.000	77.878	160
2022-12-23	86.000	86.400	86.000	86.000	77.878	324
2022-12-22	85.800	86.000	85.200	86.000	77.878	1,524
2022-12-21	85.800	85.800	85.800	85.800	77.696	19
2022-12-20	86.000	86.200	85.800	85.800	77.696	277
2022-12-19	85.000	85.800	85.000	85.800	77.696	414
2022-12-16	84.600	85.000	84.000	85.000	76.972	653
2022-12-15	84.200	84.600	84.000	84.600	76.610	643
2022-12-14	84.000	84.200	84.000	84.200	76.248	19
2022-12-13	83.400	84.400	83.400	84.000	76.066	372
2022-12-12	84.600	84.600	83.600	83.600	75.704	800
2022-12-09	84.600	84.600	84.600	84.600	76.610	125
2022-12-08	84.000	84.600	84.000	84.600	76.610	313
2022-12-07	84.200	84.600	83.600	84.000	76.066	540
2022-12-06	84.000	84.200	84.000	84.000	76.066	96
2022-12-05	84.200	84.200	84.000	84.000	76.066	132
2022-12-02	83.800	84.000	83.800	84.000	76.066	228
2022-12-01	84.000	84.000	83.800	83.800	75.885	94
2022-11-30	83.800	84.000	83.800	84.000	76.066	286
2022-11-29	84.000	84.000	83.600	83.600	75.704	571
2022-11-28	84.200	84.200	84.000	84.000	76.066	65
2022-11-25	84.000	84.200	83.800	84.200	76.248	184
2022-11-24	83.600	84.000	83.600	83.800	75.885	93
2022-11-23	83.400	84.000	83.400	83.600	75.704	714
2022-11-22	83.600	83.600	83.400	83.400	75.523	37
2022-11-21	84.400	84.400	83.200	83.600	75.704	588
2022-11-18	84.600	85.400	84.200	84.400	76.429	149
2022-11-17	84.000	84.200	84.000	84.200	76.248	2
2022-11-16	86.000	86.000	84.000	84.000	76.066	3,139
2022-11-15	85.000	85.000	84.600	85.000	76.972	100
2022-11-14	85.000	85.000	84.600	85.000	76.972	124
2022-11-11	85.200	85.400	85.000	85.000	76.972	58
2022-11-10	85.400	85.600	85.000	85.200	77.153	91
2022-11-09	85.400	85.600	84.600	85.400	77.334	99
2022-11-08	85.400	85.600	85.400	85.400	77.334	15
2022-11-07	84.400	87.800	84.200	85.400	77.334	306
2022-11-04	83.800	84.200	83.200	84.200	76.248	1,029
2022-11-03	83.600	83.800	83.600	83.600	75.704	896
2022-11-02	84.000	84.200	83.600	83.600	75.704	106
2022-11-01	83.800	84.000	83.200	84.000	76.066	99
2022-10-31	87.000	87.200	82.200	83.600	75.704	323
2022-10-28	87.200	87.200	87.000	87.000	78.783	22
2022-10-27	87.000	87.000	87.000	87.000	78.783	16
2022-10-26	87.400	88.000	87.000	87.000	78.783	245
2022-10-25	86.000	88.000	85.400	87.600	79.326	343

← NewerPage 17 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.