Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	87.800	91.800	87.600	91.800	83.130	178
2022-07-29	85.000	88.000	85.000	87.800	79.508	100
2022-07-28	82.600	86.000	82.600	85.000	76.972	118
2022-07-27	82.000	83.600	82.000	82.600	74.799	228
2022-07-26	81.600	82.200	81.400	82.000	74.255	493
2022-07-25	81.600	81.800	81.200	81.600	73.893	125
2022-07-22	82.000	82.000	81.200	81.600	73.893	115
2022-07-21	80.600	82.200	80.600	82.000	74.255	251
2022-07-20	80.800	80.800	79.400	80.400	72.806	1,841
2022-07-19	80.600	81.000	80.400	80.800	73.169	6,196
2022-07-18	80.800	81.000	80.600	80.600	72.988	18
2022-07-15	80.800	80.800	80.600	80.800	73.169	42
2022-07-14	80.600	81.000	80.600	80.800	73.169	127
2022-07-13	80.400	81.800	80.200	80.600	72.988	900
2022-07-12	80.600	80.800	80.600	80.800	73.169	901
2022-07-11	81.800	81.800	80.400	80.600	72.988	521
2022-07-08	81.800	82.000	81.000	81.800	74.074	282
2022-07-07	81.800	82.000	81.400	81.800	74.074	419
2022-07-06	81.800	81.800	81.600	81.800	74.074	65
2022-07-05	81.800	83.000	81.800	81.800	74.074	3,151
2022-07-04	82.600	82.800	80.000	81.600	73.893	748
2022-07-01	83.000	83.000	82.200	82.400	74.618	1,411
2022-06-30	84.000	84.000	83.000	83.000	75.161	241
2022-06-29	84.000	84.000	84.000	84.000	76.066	1,487
2022-06-28	84.200	84.400	84.000	84.000	76.066	653
2022-06-27	84.800	85.000	84.800	84.800	76.791	55
2022-06-24	85.200	85.400	84.800	85.000	76.972	206
2022-06-23	85.200	85.200	85.000	85.000	76.972	226
2022-06-22	85.600	85.600	85.200	85.200	77.153	129
2022-06-21	85.600	86.000	85.600	85.600	77.515	692
2022-06-20	86.800	86.800	85.600	85.600	77.515	336
2022-06-17	86.800	86.800	86.800	86.800	78.602	28
2022-06-16	86.800	87.000	86.600	86.800	78.602	43
2022-06-15	86.400	88.400	86.400	86.800	78.602	168
2022-06-14	86.000	87.000	85.800	86.400	78.240	343
2022-06-13	85.200	88.000	85.200	86.000	77.878	373
2022-06-10	88.200	88.200	85.000	85.000	76.972	387
2022-06-09	92.600	92.800	88.000	88.000	79.689	3,216
2022-06-08	90.600	92.000	90.600	90.600	82.043	86
2022-06-07	91.800	93.400	91.800	92.600	82.043	220
2022-06-06	87.600	90.000	87.600	90.000	79.740	164
2022-06-03	88.000	88.200	87.600	87.600	77.613	620
2022-06-02	87.400	87.400	86.000	86.000	76.196	979
2022-06-01	89.000	89.000	87.000	87.000	77.082	235
2022-05-31	88.600	89.800	88.000	88.000	77.968	677
2022-05-30	90.200	91.000	88.000	88.400	78.322	1,118
2022-05-27	90.200	90.400	89.400	90.200	79.917	371
2022-05-26	90.000	90.200	89.400	90.200	79.917	62
2022-05-25	90.200	90.200	90.000	90.000	79.740	349
2022-05-24	90.400	91.400	90.000	90.200	79.917	698
2022-05-23	92.000	92.000	89.400	90.400	80.094	756
2022-05-20	92.000	92.000	92.000	92.000	81.512	19
2022-05-19	92.000	92.000	92.000	92.000	81.512	96
2022-05-18	91.800	92.000	91.800	92.000	81.512	6
2022-05-17	92.600	92.600	90.400	91.800	81.334	3,224
2022-05-16	91.000	92.600	91.000	92.600	82.043	184
2022-05-13	89.600	90.400	89.600	90.400	80.094	59
2022-05-12	89.600	90.000	89.000	89.600	79.385	407
2022-05-11	88.000	89.400	88.000	89.400	79.208	126
2022-05-10	90.000	90.200	88.000	88.000	77.968	2,329

← NewerPage 19 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.