Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	88.000	88.200	87.800	88.200	79.870	56
2022-10-21	86.400	87.600	86.400	87.600	79.326	107
2022-10-20	85.000	88.000	85.000	86.400	78.240	213
2022-10-19	81.200	85.000	81.200	85.000	76.972	621
2022-10-18	80.600	81.000	79.200	81.000	73.350	919
2022-10-17	80.000	84.000	79.800	80.400	72.806	759
2022-10-14	80.000	80.000	79.200	80.000	72.444	1,146
2022-10-13	80.000	80.000	80.000	80.000	72.444	117
2022-10-12	79.800	80.000	79.800	80.000	72.444	98
2022-10-11	80.000	80.000	79.200	79.800	72.263	233
2022-10-10	79.800	80.000	79.200	80.000	72.444	5,254
2022-10-07	79.800	80.000	79.600	79.600	72.082	70
2022-10-06	80.000	80.000	79.400	79.800	72.263	1,471
2022-10-05	80.000	80.000	79.600	79.800	72.263	219
2022-10-04	79.600	80.000	79.600	79.800	72.263	323
2022-10-03	79.600	79.800	79.400	79.600	72.082	381
2022-09-30	79.800	80.000	79.800	80.000	72.444	425
2022-09-29	80.000	80.000	79.600	80.000	72.444	325
2022-09-28	82.000	82.000	79.800	80.000	72.444	4,540
2022-09-27	82.200	82.200	81.800	82.000	74.255	368
2022-09-26	82.000	82.200	81.800	82.200	74.436	247
2022-09-23	83.000	83.000	81.600	82.000	74.255	1,961
2022-09-22	86.800	86.800	81.600	83.000	75.161	4,291
2022-09-21	89.000	89.000	86.400	86.800	78.602	153
2022-09-20	85.400	89.200	85.000	89.000	80.594	961
2022-09-19	85.000	85.400	85.000	85.200	77.153	1,586
2022-09-16	86.200	86.200	85.000	85.400	77.334	875
2022-09-15	89.000	89.000	85.000	86.200	78.059	555
2022-09-14	89.000	89.000	89.000	89.000	80.594	13
2022-09-13	89.000	90.600	89.000	89.000	80.594	2,387
2022-09-12	89.400	89.800	89.000	89.000	80.594	142
2022-09-09	90.000	90.000	89.400	89.400	80.956	137
2022-09-08	91.800	91.800	89.600	90.000	81.500	611
2022-09-07	93.000	93.000	91.600	91.800	83.130	70
2022-09-06	94.000	94.000	93.000	93.000	84.216	85
2022-09-05	94.800	94.800	94.000	94.000	85.122	109
2022-09-02	95.200	95.200	95.000	95.000	86.028	18
2022-09-01	94.600	95.000	94.600	95.000	86.028	10
2022-08-31	96.800	96.800	91.400	94.400	85.484	222
2022-08-30	96.000	96.000	96.000	96.000	86.933	46
2022-08-29	95.600	96.600	95.600	96.000	86.933	94
2022-08-26	95.800	95.800	95.000	95.000	86.028	85
2022-08-25	95.400	97.600	95.400	95.600	86.571	195
2022-08-24	93.800	95.400	93.800	95.400	86.390	43
2022-08-23	96.400	96.400	93.600	93.800	84.941	241
2022-08-22	97.600	97.600	96.000	96.400	87.295	128
2022-08-19	97.400	97.600	97.200	97.400	88.201	304
2022-08-18	99.600	99.600	98.000	98.400	89.106	150
2022-08-17	98.000	99.600	98.000	99.600	90.193	123
2022-08-16	100.50	100.50	97.600	97.800	88.563	551
2022-08-15	102.50	102.50	100.00	100.00	90.555	165
2022-08-12	101.00	102.50	100.00	101.00	91.461	404
2022-08-11	100.00	101.00	99.400	100.00	90.555	1,025
2022-08-10	98.600	99.400	98.000	99.000	89.650	344
2022-08-09	97.000	99.000	97.000	98.600	89.288	227
2022-08-08	95.200	97.200	95.000	97.000	87.839	151
2022-08-05	95.200	96.000	95.200	95.200	86.209	72
2022-08-04	94.200	95.200	91.800	95.200	86.209	506
2022-08-03	94.200	95.000	94.000	94.200	85.303	556
2022-08-02	91.800	95.000	91.800	94.200	85.303	471

← NewerPage 18 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.