GEA Grenobl. Elect. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 99.500 | 99.500 | 99.500 | 99.500 | 78.184 | 1 |
| 2024-03-18 | 100.00 | 100.00 | 99.000 | 99.000 | 77.791 | 104 |
| 2024-03-15 | 100.00 | 100.00 | 100.00 | 100.00 | 78.577 | 1 |
| 2024-03-14 | 100.00 | 101.00 | 100.00 | 101.00 | 79.363 | 11 |
| 2024-03-13 | 101.00 | 101.00 | 101.00 | 101.00 | 79.363 | 1 |
| 2024-03-12 | 101.00 | 101.00 | 101.00 | 101.00 | 79.363 | 23 |
| 2024-03-11 | 101.00 | 101.00 | 101.00 | 101.00 | 79.363 | 26 |
| 2024-03-08 | 101.00 | 104.00 | 100.00 | 101.00 | 79.363 | 745 |
| 2024-03-07 | 99.500 | 99.500 | 99.500 | 99.500 | 78.184 | 1 |
| 2024-03-06 | 100.00 | 101.00 | 99.000 | 100.00 | 78.577 | 1,680 |
| 2024-03-05 | 92.500 | 92.500 | 92.500 | 92.500 | 72.684 | 1 |
| 2024-03-04 | 93.000 | 93.000 | 92.500 | 92.500 | 72.684 | 4 |
| 2024-03-01 | 94.000 | 94.000 | 93.000 | 93.000 | 73.077 | 2 |
| 2024-02-29 | 94.000 | 94.000 | 94.000 | 94.000 | 73.863 | 1 |
| 2024-02-28 | 95.000 | 95.000 | 94.000 | 94.000 | 73.863 | 2 |
| 2024-02-27 | 95.000 | 95.000 | 95.000 | 95.000 | 74.648 | 16 |
| 2024-02-26 | 96.000 | 97.000 | 96.000 | 96.000 | 75.434 | 600 |
| 2024-02-23 | 93.500 | 99.000 | 93.500 | 98.500 | 77.398 | 729 |
| 2024-02-22 | 93.000 | 93.500 | 93.000 | 93.500 | 73.470 | 25 |
| 2024-02-21 | 93.000 | 93.000 | 93.000 | 93.000 | 73.077 | 1 |
| 2024-02-20 | 93.000 | 93.000 | 93.000 | 93.000 | 73.077 | 1 |
| 2024-02-19 | 93.000 | 93.000 | 93.000 | 93.000 | 73.077 | 1 |
| 2024-02-16 | 94.000 | 94.000 | 93.000 | 93.000 | 73.077 | 24 |
| 2024-02-15 | 93.000 | 94.000 | 91.000 | 94.000 | 73.863 | 141 |
| 2024-02-14 | 93.000 | 93.000 | 93.000 | 93.000 | 73.077 | 76 |
| 2024-02-13 | 93.500 | 93.500 | 93.500 | 93.500 | 73.470 | 1 |
| 2024-02-12 | 92.000 | 93.000 | 92.000 | 93.000 | 73.077 | 99 |
| 2024-02-09 | 93.000 | 93.000 | 93.000 | 93.000 | 73.077 | 1 |
| 2024-02-08 | 93.000 | 93.000 | 93.000 | 93.000 | 73.077 | 1 |
| 2024-02-07 | 93.000 | 93.000 | 93.000 | 93.000 | 73.077 | 1 |
| 2024-02-06 | 94.000 | 94.000 | 93.000 | 93.000 | 73.077 | 25 |
| 2024-02-05 | 94.000 | 95.000 | 93.000 | 95.000 | 74.648 | 18 |
| 2024-02-02 | 94.000 | 94.000 | 94.000 | 94.000 | 73.863 | 1 |
| 2024-02-01 | 94.000 | 94.000 | 94.000 | 94.000 | 73.863 | 1 |
| 2024-01-31 | 94.000 | 94.000 | 94.000 | 94.000 | 73.863 | 1 |
| 2024-01-30 | 94.000 | 94.000 | 94.000 | 94.000 | 73.863 | 1 |
| 2024-01-29 | 94.000 | 94.000 | 94.000 | 94.000 | 73.863 | 1 |
| 2024-01-26 | 96.000 | 96.000 | 94.000 | 94.000 | 73.863 | 111 |
| 2024-01-25 | 97.000 | 97.000 | 97.000 | 97.000 | 76.220 | 8 |
| 2024-01-24 | 97.000 | 97.000 | 97.000 | 97.000 | 76.220 | 1 |
| 2024-01-23 | 97.000 | 97.000 | 97.000 | 97.000 | 76.220 | 1 |
| 2024-01-22 | 97.500 | 97.500 | 97.000 | 97.000 | 76.220 | 11 |
| 2024-01-19 | 97.500 | 97.500 | 97.500 | 97.500 | 76.613 | 1 |
| 2024-01-18 | 97.000 | 97.000 | 97.000 | 97.000 | 76.220 | 1 |
| 2024-01-17 | 97.000 | 97.000 | 97.000 | 97.000 | 76.220 | 1 |
| 2024-01-16 | 97.000 | 97.000 | 97.000 | 97.000 | 76.220 | 1 |
| 2024-01-15 | 96.500 | 97.000 | 96.000 | 97.000 | 76.220 | 11 |
| 2024-01-12 | 96.000 | 96.000 | 96.000 | 96.000 | 75.434 | 2 |
| 2024-01-11 | 97.500 | 97.500 | 96.500 | 96.500 | 75.827 | 26 |
| 2024-01-10 | 99.500 | 99.500 | 98.000 | 98.000 | 77.006 | 18 |
| 2024-01-09 | 99.500 | 99.500 | 99.500 | 99.500 | 78.184 | 1 |
| 2024-01-08 | 96.500 | 99.500 | 96.500 | 99.500 | 78.184 | 121 |
| 2024-01-05 | 95.000 | 96.000 | 93.000 | 96.000 | 75.434 | 141 |
| 2024-01-04 | 100.00 | 100.00 | 90.000 | 95.000 | 74.648 | 1,591 |
| 2024-01-03 | 100.00 | 100.00 | 100.00 | 100.00 | 78.577 | 201 |
| 2024-01-02 | 101.00 | 101.00 | 101.00 | 101.00 | 79.363 | 57 |
| 2023-12-29 | 96.000 | 101.00 | 96.000 | 100.00 | 78.577 | 281 |
| 2023-12-28 | 96.500 | 96.500 | 95.500 | 96.000 | 75.434 | 51 |
| 2023-12-27 | 98.000 | 98.000 | 96.500 | 96.500 | 75.827 | 71 |
| 2023-12-22 | 98.000 | 98.000 | 98.000 | 98.000 | 77.006 | 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.