Gérard Perrier Industrie S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	81.200	81.400	81.200	81.200	79.008	478
2026-05-04	80.400	81.400	80.400	81.400	79.203	310
2026-04-30	82.400	82.400	80.400	80.400	78.230	506
2026-04-29	82.800	82.800	81.800	82.000	79.786	279
2026-04-28	83.000	83.000	82.200	82.800	80.565	163
2026-04-27	82.200	82.800	82.200	82.800	80.565	142
2026-04-24	82.400	82.600	82.200	82.600	80.370	2,103
2026-04-23	82.400	82.400	81.600	82.400	80.176	715
2026-04-22	81.600	82.400	81.600	82.400	80.176	184
2026-04-21	81.600	82.600	81.200	81.600	79.397	1,405
2026-04-20	82.800	82.800	81.200	81.600	79.397	1,404
2026-04-17	82.800	83.800	82.000	82.800	80.565	775
2026-04-16	83.400	83.400	83.000	83.000	80.759	110
2026-04-15	83.400	83.400	82.800	83.400	81.149	292
2026-04-14	83.200	84.000	83.200	83.400	81.149	431
2026-04-13	84.000	84.000	83.600	83.600	81.343	82
2026-04-10	84.200	85.200	84.000	84.000	81.732	95
2026-04-09	84.200	84.600	84.200	84.200	81.927	366
2026-04-08	84.800	84.800	83.400	84.800	82.511	2,764
2026-04-07	85.200	85.200	83.800	83.800	81.538	3,540
2026-04-02	86.200	86.200	85.200	85.800	83.484	1,596
2026-04-01	88.000	88.000	84.000	84.200	81.927	848
2026-03-31	83.000	84.200	82.600	84.200	81.927	2,548
2026-03-30	82.200	82.400	82.200	82.200	79.981	1,124
2026-03-27	83.200	84.000	82.200	82.200	79.981	4,704
2026-03-26	82.400	83.200	82.000	83.200	80.954	522
2026-03-25	82.000	83.000	82.000	82.400	80.176	289
2026-03-24	83.000	83.400	82.000	82.000	79.786	232
2026-03-23	81.000	83.400	80.200	83.400	81.149	596
2026-03-20	82.000	82.000	81.000	81.000	78.813	237
2026-03-19	83.200	83.200	81.400	82.000	79.786	208
2026-03-18	83.000	83.200	83.000	83.200	80.954	277
2026-03-17	83.200	83.200	83.000	83.000	80.759	1,093
2026-03-16	84.000	84.000	83.400	83.400	81.149	122
2026-03-13	84.400	84.400	84.000	84.200	81.927	1,972
2026-03-12	84.400	84.600	84.000	84.000	81.732	453
2026-03-11	84.000	84.600	84.000	84.400	82.122	158
2026-03-10	83.600	84.400	83.600	84.000	81.732	72
2026-03-09	83.600	84.000	83.600	83.600	81.343	512
2026-03-06	84.400	84.400	83.600	84.200	81.927	1,326
2026-03-05	84.800	84.800	84.400	84.400	82.122	145
2026-03-04	85.200	85.200	84.600	84.800	82.511	228
2026-03-03	86.000	86.000	85.200	85.200	82.900	289
2026-03-02	86.600	86.600	80.000	86.000	83.678	794
2026-02-27	87.200	87.600	87.000	87.400	85.041	338
2026-02-26	86.800	87.200	86.600	87.200	84.846	503
2026-02-25	87.000	87.000	86.600	86.800	84.457	181
2026-02-24	87.000	87.000	86.000	86.800	84.457	1,540
2026-02-23	87.600	87.600	86.800	87.000	84.651	286
2026-02-20	86.000	87.600	86.000	87.200	84.846	1,702
2026-02-19	87.200	87.600	86.800	87.200	84.846	270
2026-02-18	87.400	87.400	87.200	87.200	84.846	114
2026-02-17	87.600	87.800	87.400	87.400	85.041	975
2026-02-16	87.600	87.800	87.400	87.400	85.041	771
2026-02-13	88.200	88.800	87.600	87.600	85.235	3,504
2026-02-12	87.600	88.600	87.600	88.200	85.819	256
2026-02-11	87.200	88.400	87.200	87.600	85.235	563
2026-02-10	87.600	87.600	87.000	87.400	85.041	230
2026-02-09	87.000	87.600	86.800	86.800	84.457	481
2026-02-06	87.000	87.200	84.400	87.000	84.651	2,864

← NewerPage 3 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.