GEA Grenobl. Elect. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 83.000 | 83.000 | 83.000 | 83.000 | 79.809 | 1 |
| 2024-06-12 | 82.500 | 82.500 | 82.500 | 82.500 | 79.329 | 1 |
| 2024-06-11 | 82.500 | 82.500 | 82.500 | 82.500 | 79.329 | 1 |
| 2024-06-10 | 83.000 | 83.000 | 82.500 | 82.500 | 79.329 | 6 |
| 2024-06-07 | 83.000 | 83.000 | 83.000 | 83.000 | 79.809 | 1 |
| 2024-06-06 | 83.000 | 83.000 | 83.000 | 83.000 | 79.809 | 1 |
| 2024-06-05 | 82.500 | 83.000 | 82.500 | 83.000 | 79.809 | 936 |
| 2024-06-04 | 81.500 | 82.000 | 81.500 | 82.000 | 78.848 | 4 |
| 2024-06-03 | 80.500 | 81.500 | 80.500 | 81.500 | 78.367 | 3 |
| 2024-05-31 | 80.500 | 80.500 | 80.500 | 80.500 | 77.405 | 1 |
| 2024-05-30 | 80.500 | 80.500 | 80.500 | 80.500 | 77.405 | 1 |
| 2024-05-29 | 81.500 | 81.500 | 80.000 | 80.000 | 76.925 | 41 |
| 2024-05-28 | 81.500 | 81.500 | 81.500 | 81.500 | 78.367 | 1 |
| 2024-05-27 | 81.500 | 81.500 | 81.500 | 81.500 | 78.367 | 1 |
| 2024-05-24 | 81.500 | 81.500 | 81.500 | 81.500 | 78.367 | 1 |
| 2024-05-23 | 81.500 | 81.500 | 81.500 | 81.500 | 78.367 | 1 |
| 2024-05-22 | 81.500 | 81.500 | 81.000 | 81.000 | 77.886 | 16 |
| 2024-05-21 | 81.500 | 81.500 | 81.500 | 81.500 | 78.367 | 1 |
| 2024-05-20 | 81.500 | 81.500 | 81.500 | 81.500 | 78.367 | 1 |
| 2024-05-17 | 81.500 | 81.500 | 81.500 | 81.500 | 78.367 | 1 |
| 2024-05-16 | 81.500 | 81.500 | 81.500 | 81.500 | 78.367 | 1 |
| 2024-05-15 | 82.500 | 82.500 | 81.000 | 81.500 | 78.367 | 53 |
| 2024-05-14 | 84.000 | 84.000 | 82.000 | 82.000 | 78.848 | 100 |
| 2024-05-13 | 86.000 | 86.500 | 84.000 | 84.000 | 80.771 | 179 |
| 2024-05-10 | 88.000 | 89.500 | 85.000 | 86.000 | 82.694 | 354 |
| 2024-05-09 | 75.000 | 83.000 | 75.000 | 83.000 | 79.809 | 326 |
| 2024-05-08 | 74.500 | 74.500 | 74.500 | 74.500 | 71.636 | 1 |
| 2024-05-07 | 74.500 | 74.500 | 74.500 | 74.500 | 71.636 | 1 |
| 2024-05-06 | 74.500 | 74.500 | 74.500 | 74.500 | 71.636 | 7 |
| 2024-05-03 | 77.500 | 77.500 | 74.500 | 74.500 | 71.636 | 101 |
| 2024-05-02 | 77.500 | 78.000 | 77.500 | 78.000 | 75.001 | 3 |
| 2024-04-30 | 78.000 | 78.000 | 78.000 | 78.000 | 75.001 | 1 |
| 2024-04-29 | 78.000 | 78.000 | 78.000 | 78.000 | 75.001 | 6 |
| 2024-04-26 | 78.000 | 78.000 | 78.000 | 78.000 | 75.001 | 1 |
| 2024-04-25 | 78.000 | 78.000 | 78.000 | 78.000 | 75.001 | 1 |
| 2024-04-24 | 79.000 | 79.000 | 78.000 | 78.000 | 75.001 | 4 |
| 2024-04-23 | 81.000 | 82.000 | 77.500 | 79.000 | 75.963 | 137 |
| 2024-04-22 | 81.000 | 81.000 | 81.000 | 81.000 | 77.886 | 1 |
| 2024-04-19 | 80.500 | 81.000 | 80.500 | 81.000 | 77.886 | 3 |
| 2024-04-18 | 79.500 | 80.000 | 79.500 | 80.000 | 76.925 | 21 |
| 2024-04-17 | 78.500 | 80.500 | 78.500 | 79.500 | 76.444 | 40 |
| 2024-04-16 | 79.500 | 80.000 | 79.500 | 79.500 | 76.444 | 59 |
| 2024-04-15 | 82.500 | 82.500 | 80.500 | 80.500 | 77.405 | 221 |
| 2024-04-12 | 83.500 | 84.000 | 82.500 | 82.500 | 79.329 | 204 |
| 2024-04-11 | 84.000 | 84.000 | 83.000 | 83.500 | 80.290 | 164 |
| 2024-04-10 | 87.000 | 87.000 | 82.500 | 83.000 | 79.809 | 287 |
| 2024-04-09 | 96.500 | 96.500 | 85.000 | 86.000 | 82.694 | 1,107 |
| 2024-04-08 | 98.000 | 98.500 | 96.000 | 96.500 | 92.790 | 252 |
| 2024-04-05 | 98.000 | 98.500 | 96.000 | 98.000 | 94.233 | 83 |
| 2024-04-04 | 97.000 | 99.500 | 97.000 | 99.500 | 78.184 | 151 |
| 2024-04-03 | 97.500 | 98.000 | 96.000 | 98.000 | 77.006 | 282 |
| 2024-04-02 | 98.000 | 99.000 | 96.500 | 96.500 | 75.827 | 53 |
| 2024-03-28 | 97.000 | 99.000 | 97.000 | 97.500 | 76.613 | 75 |
| 2024-03-27 | 99.000 | 99.000 | 98.000 | 98.000 | 77.006 | 78 |
| 2024-03-26 | 99.000 | 99.000 | 99.000 | 99.000 | 77.791 | 15 |
| 2024-03-25 | 102.00 | 102.00 | 100.00 | 100.00 | 78.577 | 77 |
| 2024-03-22 | 102.00 | 102.00 | 101.00 | 101.00 | 79.363 | 51 |
| 2024-03-21 | 102.00 | 102.00 | 101.00 | 101.00 | 79.363 | 15 |
| 2024-03-20 | 99.500 | 103.00 | 99.500 | 101.00 | 79.363 | 926 |
| 2024-03-19 | 99.500 | 99.500 | 99.500 | 99.500 | 78.184 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-07 | 1.9000 EUR |
| 2025-04-07 | 1.6000 EUR |
| 2024-04-05 | 18.1900 EUR |
| 2023-04-05 | 1.3000 EUR |
| 2022-04-06 | 0.7000 EUR |
| 2021-04-07 | 1.4000 EUR |
| 2020-04-03 | 2.1000 EUR |
| 2019-04-01 | 2.1000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.