Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	97.200	97.400	97.000	97.400	86.296	167
2022-02-09	97.000	97.400	96.400	97.200	86.119	309
2022-02-08	98.400	98.600	96.600	96.600	85.587	1,194
2022-02-07	98.600	98.600	97.000	97.000	85.941	306
2022-02-04	99.400	99.400	98.000	99.000	87.713	183
2022-02-03	97.000	99.400	97.000	99.400	88.068	337
2022-02-02	97.600	97.600	97.000	97.000	85.941	471
2022-02-01	98.200	98.200	97.000	97.600	86.473	229
2022-01-31	98.800	98.800	98.200	98.200	87.005	215
2022-01-28	99.000	99.200	98.800	99.000	87.713	273
2022-01-27	99.600	99.600	99.000	99.000	87.713	132
2022-01-26	99.400	101.00	98.200	98.200	87.005	429
2022-01-25	97.000	101.00	97.000	99.400	88.068	676
2022-01-24	100.00	102.00	97.000	97.000	85.941	649
2022-01-21	105.00	106.50	100.00	100.00	88.599	938
2022-01-20	107.00	108.50	105.50	107.00	94.801	407
2022-01-19	107.00	109.50	105.50	106.50	94.358	584
2022-01-18	107.50	108.50	105.50	108.50	96.130	266
2022-01-17	103.00	107.50	103.00	106.50	94.358	1,154
2022-01-14	104.00	105.00	102.00	102.00	90.371	593
2022-01-13	101.50	104.50	100.00	104.00	92.143	556
2022-01-12	102.50	102.50	101.00	102.50	90.814	1,489
2022-01-11	103.50	104.00	101.50	102.50	90.814	635
2022-01-10	104.50	104.50	101.50	104.00	92.143	149
2022-01-07	101.00	105.00	101.00	105.00	93.029	2,106
2022-01-06	101.00	101.50	99.800	101.50	89.928	495
2022-01-05	100.00	101.00	100.00	101.00	89.485	591
2022-01-04	99.800	109.50	99.600	100.00	88.599	6,235
2022-01-03	97.600	99.800	97.000	99.800	88.422	1,081
2021-12-31	97.600	99.000	97.600	99.000	87.713	423
2021-12-30	97.400	97.800	97.000	97.600	86.473	154
2021-12-29	97.400	97.600	96.800	97.400	86.296	181
2021-12-28	96.800	97.600	96.600	97.400	86.296	482
2021-12-27	93.600	96.600	93.200	96.600	85.587	1,383
2021-12-24	92.800	93.000	92.200	92.600	82.043	201
2021-12-23	92.600	92.800	91.600	92.600	82.043	226
2021-12-22	93.400	93.400	89.400	92.600	82.043	451
2021-12-21	93.600	93.800	91.000	93.400	82.752	2,875
2021-12-20	95.000	95.000	91.200	93.800	83.106	7,534
2021-12-17	89.000	95.000	89.000	95.000	84.169	3,648
2021-12-16	87.000	89.000	87.000	89.000	78.854	1,080
2021-12-15	87.600	87.800	87.000	87.000	77.082	192
2021-12-14	86.000	87.800	86.000	87.600	77.613	29
2021-12-13	86.200	87.000	85.800	87.000	77.082	665
2021-12-10	85.800	86.600	85.800	86.000	76.196	133
2021-12-09	85.000	86.000	85.000	85.800	76.018	62
2021-12-08	83.400	85.000	83.400	84.800	75.132	140
2021-12-07	87.000	87.200	81.000	83.400	73.892	798
2021-12-06	89.000	89.000	86.000	87.400	77.436	618
2021-12-03	83.400	85.000	83.200	85.000	75.310	325
2021-12-02	84.000	84.000	83.200	83.200	73.715	766
2021-12-01	82.000	84.000	81.000	84.000	74.424	3,178
2021-11-30	82.000	82.000	80.000	82.000	72.652	868
2021-11-29	82.800	82.800	80.200	81.800	72.474	504
2021-11-26	81.600	83.000	79.000	83.000	73.538	424
2021-11-25	82.400	82.400	82.400	82.400	73.006	109
2021-11-24	82.600	82.800	80.000	81.200	71.943	944
2021-11-23	85.000	85.000	82.600	82.600	73.183	466
2021-11-22	82.200	85.000	82.200	84.200	74.601	502
2021-11-19	83.400	84.200	82.600	84.200	74.601	837

← NewerPage 21 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.