Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	91.000	91.000	88.000	90.000	79.740	1,508
2022-05-06	93.600	93.600	91.000	91.200	80.803	789
2022-05-05	94.600	94.800	93.600	93.600	82.929	269
2022-05-04	94.000	94.000	93.600	93.600	82.929	48
2022-05-03	93.800	94.000	93.800	94.000	83.283	5
2022-05-02	94.600	94.600	93.600	93.600	82.929	50
2022-04-29	95.200	96.000	92.400	94.400	83.638	344
2022-04-28	97.000	97.000	95.000	95.200	84.347	364
2022-04-27	97.800	98.000	97.000	97.000	85.941	106
2022-04-26	97.600	98.400	97.600	97.800	86.650	458
2022-04-25	97.000	97.600	97.000	97.600	86.473	71
2022-04-22	96.600	96.600	96.600	96.600	85.587	6
2022-04-21	100.00	100.00	96.600	96.600	85.587	593
2022-04-20	99.000	100.00	99.000	99.000	87.713	135
2022-04-19	102.00	102.00	99.600	99.600	88.245	3,332
2022-04-14	96.600	100.00	96.400	100.00	88.599	342
2022-04-13	96.800	96.800	96.600	96.600	85.587	30,051
2022-04-12	97.600	97.800	95.200	96.600	85.587	102,493
2022-04-11	98.000	99.800	98.000	98.400	87.182	345
2022-04-08	98.000	99.000	96.400	98.000	86.827	1,977
2022-04-07	96.000	98.000	95.400	98.000	86.827	995
2022-04-06	95.800	96.800	95.000	96.000	85.055	1,428
2022-04-05	96.000	96.000	95.400	95.800	84.878	1,045
2022-04-04	96.000	96.000	95.600	96.000	85.055	270
2022-04-01	94.600	97.000	94.600	95.600	84.701	725
2022-03-31	95.000	95.200	94.200	94.400	83.638	1,545
2022-03-30	95.000	95.600	94.200	95.000	84.169	1,717
2022-03-29	94.000	95.000	94.000	94.200	83.461	1,454
2022-03-28	96.200	96.600	94.000	94.000	83.283	2,868
2022-03-25	93.000	94.000	93.000	94.000	83.283	86
2022-03-24	92.400	93.000	92.000	93.000	82.397	624
2022-03-23	91.000	92.400	91.000	92.400	81.866	183
2022-03-22	91.600	92.800	91.000	91.000	80.626	1,499
2022-03-21	92.000	92.000	90.600	91.600	81.157	305
2022-03-18	85.400	92.600	85.400	90.200	79.917	642
2022-03-17	85.000	86.000	84.000	85.400	75.664	1,335
2022-03-16	83.400	86.800	83.400	85.000	75.310	980
2022-03-15	81.800	83.800	81.800	83.400	73.892	11,670
2022-03-14	80.800	82.000	79.800	81.600	72.297	5,287
2022-03-11	81.200	81.800	76.000	80.600	71.411	2,134
2022-03-10	81.000	82.000	81.000	81.200	71.943	377
2022-03-09	80.400	81.000	80.400	80.600	71.411	3,391
2022-03-08	80.000	81.600	79.600	80.200	71.057	2,122
2022-03-07	82.800	82.800	76.000	80.000	70.880	2,510
2022-03-04	86.800	86.800	83.800	85.000	75.310	968
2022-03-03	86.800	89.000	86.800	86.800	76.904	195
2022-03-02	87.200	87.200	85.200	86.800	76.904	148
2022-03-01	86.600	89.400	86.400	87.200	77.259	7,118
2022-02-28	87.600	90.000	85.200	86.400	76.550	382
2022-02-25	85.600	89.000	85.400	87.400	77.436	616
2022-02-24	92.000	92.000	83.000	86.000	76.196	3,358
2022-02-23	93.400	94.400	93.000	93.000	82.397	123
2022-02-22	93.600	94.200	92.600	93.000	82.397	1,039
2022-02-21	96.000	96.000	96.000	96.000	85.055	143
2022-02-18	97.000	97.000	95.000	95.000	84.169	259
2022-02-17	95.800	96.000	95.800	96.000	85.055	154
2022-02-16	96.600	97.000	95.800	95.800	84.878	330
2022-02-15	96.600	96.600	96.600	96.600	85.587	21
2022-02-14	97.600	97.600	96.600	96.600	85.587	134
2022-02-11	97.400	97.600	96.800	97.600	86.473	89

← NewerPage 20 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.