GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	98.000	98.000	98.000	98.000	77.006	1
2023-12-20	99.000	99.000	98.000	98.000	77.006	11
2023-12-19	101.00	101.00	99.000	99.000	77.791	38
2023-12-18	101.00	101.00	101.00	101.00	79.363	1
2023-12-15	100.00	101.00	100.00	101.00	79.363	2
2023-12-14	99.500	99.500	99.500	99.500	78.184	1
2023-12-13	98.500	100.00	98.500	100.00	78.577	72
2023-12-12	99.500	99.500	99.000	99.000	77.791	43
2023-12-11	101.00	101.00	100.00	100.00	78.577	111
2023-12-08	101.00	101.00	101.00	101.00	79.363	1
2023-12-06	101.00	101.00	101.00	101.00	79.363	1
2023-12-05	101.00	101.00	101.00	101.00	79.363	1
2023-12-04	100.00	101.00	99.000	101.00	79.363	152
2023-12-01	100.00	100.00	100.00	100.00	78.577	1
2023-11-30	100.00	101.00	100.00	101.00	79.363	3
2023-11-29	101.00	101.00	101.00	101.00	79.363	6
2023-11-28	101.00	101.00	101.00	101.00	79.363	1
2023-11-27	101.00	101.00	101.00	101.00	79.363	1
2023-11-24	101.00	101.00	101.00	101.00	79.363	16
2023-11-23	100.00	100.00	100.00	100.00	78.577	1
2023-11-22	100.00	100.00	100.00	100.00	78.577	1
2023-11-21	100.00	100.00	100.00	100.00	78.577	22
2023-11-20	101.00	101.00	101.00	101.00	79.363	61
2023-11-17	101.00	101.00	101.00	101.00	79.363	1
2023-11-16	101.00	101.00	101.00	101.00	79.363	46
2023-11-15	99.500	100.00	99.500	100.00	78.577	40
2023-11-14	99.500	99.500	99.500	99.500	78.184	11
2023-11-13	99.500	99.500	99.500	99.500	78.184	1
2023-11-10	99.500	99.500	99.500	99.500	78.184	1
2023-11-09	99.000	100.00	99.000	100.00	78.577	112
2023-11-08	98.000	99.000	98.000	99.000	77.791	16
2023-11-07	98.000	98.000	98.000	98.000	77.006	1
2023-11-06	100.00	100.00	98.000	98.000	77.006	24
2023-11-03	101.00	101.00	99.000	99.000	77.791	45
2023-11-02	101.00	101.00	101.00	101.00	79.363	1
2023-11-01	101.00	101.00	101.00	101.00	79.363	1
2023-10-31	101.00	101.00	101.00	101.00	79.363	1
2023-10-30	101.00	101.00	101.00	101.00	79.363	1
2023-10-27	99.000	101.00	99.000	101.00	79.363	41
2023-10-26	99.000	99.000	99.000	99.000	77.791	1
2023-10-25	99.000	99.000	99.000	99.000	77.791	1
2023-10-24	97.500	98.500	97.000	98.500	77.398	81
2023-10-23	98.500	98.500	98.000	98.000	77.006	12
2023-10-20	98.500	98.500	97.000	98.000	77.006	57
2023-10-19	99.000	99.000	99.000	99.000	77.791	1
2023-10-18	99.000	99.000	99.000	99.000	77.791	1
2023-10-17	99.000	99.000	99.000	99.000	77.791	1
2023-10-16	99.000	99.000	99.000	99.000	77.791	1
2023-10-13	99.500	99.500	99.000	99.000	77.791	27
2023-10-12	100.00	100.00	100.00	100.00	78.577	21
2023-10-11	101.00	102.00	100.00	100.00	78.577	98
2023-10-10	99.500	101.00	99.500	101.00	79.363	26
2023-10-09	98.500	99.500	98.500	99.500	78.184	21
2023-10-06	99.000	99.500	98.500	98.500	77.398	23
2023-10-05	98.500	98.500	98.500	98.500	77.398	1
2023-10-04	99.000	99.000	97.000	98.000	77.006	101
2023-10-03	99.000	99.000	99.000	99.000	77.791	1
2023-10-02	98.500	99.000	98.500	99.000	77.791	9
2023-09-29	96.500	98.000	96.500	98.000	77.006	17
2023-09-28	96.500	96.500	96.500	96.500	75.827	4

← NewerPage 13 of 22 · 1,280 trading daysOlder →

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.