Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	80.600	80.800	80.400	80.400	80.400	696
2026-07-27	80.600	80.600	80.200	80.600	80.600	376
2026-07-24	80.600	80.600	80.200	80.400	80.400	165
2026-07-23	81.000	81.000	80.400	80.400	80.400	425
2026-07-22	80.600	81.000	80.600	81.000	81.000	90
2026-07-21	80.200	80.600	80.200	80.600	80.600	409
2026-07-20	80.600	81.200	80.400	80.400	80.400	326
2026-07-17	81.600	81.600	80.400	80.400	80.400	549
2026-07-16	82.000	82.000	81.600	81.600	81.600	1,308
2026-07-15	82.200	82.200	81.200	82.000	82.000	3,348
2026-07-14	82.200	82.400	82.000	82.000	82.000	1,285
2026-07-13	83.800	83.800	81.600	82.200	82.200	1,674
2026-07-10	83.200	83.200	83.000	83.200	83.200	57
2026-07-09	83.200	83.200	83.000	83.200	83.200	88
2026-07-08	83.200	83.200	83.000	83.200	83.200	4,797
2026-07-07	83.200	83.200	83.000	83.000	83.000	107
2026-07-06	83.000	83.200	83.000	83.000	83.000	283
2026-07-03	83.000	83.200	83.000	83.000	83.000	102
2026-07-02	83.200	83.200	82.800	83.000	83.000	285
2026-07-01	83.000	83.600	83.000	83.200	83.200	405
2026-06-30	82.200	83.000	82.200	82.800	82.800	332
2026-06-29	81.200	82.200	80.800	82.200	82.200	6,251
2026-06-26	82.200	82.200	81.200	81.200	81.200	1,091
2026-06-25	82.800	83.600	82.400	82.400	82.400	631
2026-06-24	83.400	83.400	82.800	82.800	82.800	449
2026-06-23	83.600	83.600	83.200	83.400	83.400	220
2026-06-22	84.000	84.000	83.200	83.800	83.800	764
2026-06-19	83.200	83.400	82.200	83.400	83.400	830
2026-06-18	83.200	84.200	82.200	83.400	83.400	1,051
2026-06-17	85.000	85.200	83.800	85.200	82.900	1,437
2026-06-16	85.000	85.400	84.400	85.000	82.705	1,745
2026-06-15	85.000	86.000	84.400	85.000	82.705	452
2026-06-12	85.000	85.800	84.200	85.000	82.705	1,160
2026-06-11	84.800	85.800	84.400	85.000	82.705	1,359
2026-06-10	85.000	85.000	84.200	85.000	82.705	2,704
2026-06-09	85.800	85.800	84.400	85.000	82.705	694
2026-06-08	84.400	85.800	84.000	85.800	83.484	1,771
2026-06-05	85.000	85.600	84.000	84.400	82.122	1,426
2026-06-04	84.800	85.000	84.000	85.000	82.705	507
2026-06-03	84.600	84.800	84.400	84.800	82.511	484
2026-06-02	85.000	85.000	84.600	84.600	82.316	265
2026-06-01	86.200	86.200	84.400	85.000	82.705	1,386
2026-05-29	85.600	86.400	85.600	86.200	83.873	411
2026-05-28	86.400	86.400	85.400	85.400	83.095	141
2026-05-27	86.200	86.800	84.400	86.400	84.068	927
2026-05-26	85.600	86.200	85.600	86.200	83.873	886
2026-05-25	84.800	85.600	84.400	85.600	83.289	318
2026-05-22	84.200	84.800	84.200	84.200	81.927	220
2026-05-21	84.800	84.800	84.000	84.800	82.511	1,320
2026-05-20	84.200	84.800	84.200	84.800	82.511	126
2026-05-19	84.600	84.800	83.400	84.800	82.511	624
2026-05-18	83.400	84.000	83.400	83.800	81.538	3,528
2026-05-15	84.000	84.000	83.000	83.400	81.149	109
2026-05-14	84.000	84.000	83.200	83.400	81.149	131
2026-05-13	85.000	85.000	83.400	84.000	81.732	106
2026-05-12	85.800	85.800	84.000	85.000	82.705	855
2026-05-11	85.800	85.800	84.600	85.600	83.289	210
2026-05-08	83.000	84.600	82.200	84.600	82.316	574
2026-05-07	80.600	83.000	80.600	83.000	80.759	381
2026-05-06	81.200	81.200	80.000	80.600	78.424	1,508

← NewerPage 2 of 22 · 1,285 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.