Gérard Perrier Industrie S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 88.000 | 88.200 | 88.000 | 88.000 | 83.451 | 107 |
| 2024-11-28 | 88.400 | 88.600 | 88.000 | 88.000 | 83.451 | 353 |
| 2024-11-27 | 88.000 | 89.000 | 88.000 | 88.400 | 83.830 | 133 |
| 2024-11-26 | 88.200 | 88.600 | 88.000 | 88.000 | 83.451 | 600 |
| 2024-11-25 | 88.000 | 89.000 | 88.000 | 88.600 | 84.020 | 1,611 |
| 2024-11-22 | 89.000 | 89.200 | 88.000 | 88.000 | 83.451 | 307 |
| 2024-11-21 | 89.600 | 89.800 | 89.200 | 89.200 | 84.589 | 73 |
| 2024-11-20 | 86.800 | 89.400 | 86.800 | 89.400 | 84.778 | 271 |
| 2024-11-19 | 88.600 | 88.600 | 86.800 | 86.800 | 82.313 | 1,408 |
| 2024-11-18 | 88.800 | 88.800 | 88.600 | 88.600 | 84.020 | 202 |
| 2024-11-15 | 88.200 | 88.600 | 88.200 | 88.600 | 84.020 | 186 |
| 2024-11-14 | 88.000 | 88.200 | 87.000 | 88.200 | 83.640 | 543 |
| 2024-11-13 | 88.000 | 88.200 | 86.200 | 88.000 | 83.451 | 1,207 |
| 2024-11-12 | 89.200 | 89.200 | 88.000 | 88.000 | 83.451 | 73 |
| 2024-11-11 | 89.600 | 90.400 | 89.200 | 89.200 | 84.589 | 364 |
| 2024-11-08 | 88.800 | 90.200 | 88.200 | 89.400 | 84.778 | 2,149 |
| 2024-11-07 | 88.000 | 88.800 | 88.000 | 88.800 | 84.209 | 129 |
| 2024-11-06 | 90.000 | 90.000 | 88.000 | 88.000 | 83.451 | 948 |
| 2024-11-05 | 89.200 | 90.400 | 88.800 | 90.000 | 85.347 | 565 |
| 2024-11-04 | 89.000 | 89.200 | 88.200 | 88.800 | 84.209 | 112 |
| 2024-11-01 | 89.000 | 89.000 | 89.000 | 89.000 | 84.399 | 40 |
| 2024-10-31 | 89.800 | 90.000 | 89.200 | 89.200 | 84.589 | 63 |
| 2024-10-30 | 91.200 | 91.200 | 89.800 | 89.800 | 85.158 | 74 |
| 2024-10-29 | 92.000 | 92.400 | 91.200 | 91.200 | 86.485 | 228 |
| 2024-10-28 | 92.000 | 92.000 | 90.400 | 92.000 | 87.244 | 183 |
| 2024-10-25 | 91.200 | 92.800 | 90.200 | 92.200 | 87.434 | 541 |
| 2024-10-24 | 89.600 | 92.000 | 89.600 | 91.000 | 86.296 | 370 |
| 2024-10-23 | 84.600 | 91.800 | 84.600 | 89.600 | 84.968 | 481 |
| 2024-10-22 | 83.400 | 85.600 | 83.400 | 84.600 | 80.227 | 230 |
| 2024-10-21 | 83.400 | 83.400 | 83.000 | 83.400 | 79.089 | 297 |
| 2024-10-18 | 83.400 | 83.600 | 82.800 | 83.600 | 79.278 | 1,860 |
| 2024-10-17 | 83.800 | 83.800 | 83.000 | 83.400 | 79.089 | 220 |
| 2024-10-16 | 83.800 | 84.000 | 83.600 | 83.800 | 79.468 | 3,342 |
| 2024-10-15 | 84.000 | 86.600 | 83.800 | 83.800 | 79.468 | 248 |
| 2024-10-14 | 84.000 | 87.000 | 83.600 | 83.800 | 79.468 | 2,724 |
| 2024-10-11 | 83.800 | 84.000 | 83.000 | 84.000 | 79.658 | 2,239 |
| 2024-10-10 | 83.200 | 84.000 | 82.200 | 84.000 | 79.658 | 2,488 |
| 2024-10-09 | 84.200 | 84.200 | 83.200 | 83.200 | 78.899 | 222 |
| 2024-10-08 | 84.600 | 84.800 | 83.800 | 84.200 | 79.847 | 343 |
| 2024-10-07 | 85.400 | 85.400 | 84.000 | 84.600 | 80.227 | 520 |
| 2024-10-04 | 86.000 | 86.000 | 84.200 | 85.400 | 80.985 | 596 |
| 2024-10-03 | 87.000 | 87.000 | 85.600 | 86.000 | 81.554 | 440 |
| 2024-10-02 | 87.000 | 87.000 | 86.600 | 87.000 | 82.502 | 304 |
| 2024-10-01 | 87.000 | 87.000 | 87.000 | 87.000 | 82.502 | 28 |
| 2024-09-30 | 87.800 | 87.800 | 86.600 | 87.000 | 82.502 | 356 |
| 2024-09-27 | 87.800 | 87.800 | 85.000 | 87.800 | 83.261 | 542 |
| 2024-09-26 | 88.000 | 88.000 | 87.600 | 87.800 | 83.261 | 144 |
| 2024-09-25 | 88.200 | 88.200 | 88.000 | 88.000 | 83.451 | 130 |
| 2024-09-24 | 87.200 | 89.200 | 87.200 | 88.200 | 83.640 | 110 |
| 2024-09-23 | 88.000 | 89.200 | 87.200 | 87.200 | 82.692 | 1,046 |
| 2024-09-20 | 87.200 | 87.200 | 86.000 | 87.200 | 82.692 | 125 |
| 2024-09-19 | 86.000 | 87.200 | 86.000 | 87.200 | 82.692 | 171 |
| 2024-09-18 | 87.000 | 87.000 | 86.000 | 86.000 | 81.554 | 171 |
| 2024-09-17 | 87.000 | 87.200 | 86.800 | 87.000 | 82.502 | 252 |
| 2024-09-16 | 87.400 | 87.400 | 86.800 | 87.000 | 82.502 | 87 |
| 2024-09-13 | 87.000 | 87.400 | 87.000 | 87.400 | 82.882 | 37 |
| 2024-09-12 | 87.000 | 87.000 | 86.800 | 86.800 | 82.313 | 118 |
| 2024-09-11 | 87.000 | 87.000 | 87.000 | 87.000 | 82.502 | 107 |
| 2024-09-10 | 87.600 | 87.600 | 87.000 | 87.000 | 82.502 | 163 |
| 2024-09-09 | 89.600 | 89.600 | 86.000 | 87.600 | 83.071 | 368 |
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.