GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	97.500	97.500	97.500	97.500	76.613	1
2023-09-26	97.500	97.500	97.500	97.500	76.613	1
2023-09-25	97.500	97.500	97.500	97.500	76.613	1
2023-09-22	97.500	97.500	97.500	97.500	76.613	1
2023-09-21	96.500	98.000	96.500	98.000	77.006	42
2023-09-20	96.500	96.500	96.500	96.500	75.827	1
2023-09-19	96.500	96.500	96.500	96.500	75.827	1
2023-09-18	97.000	97.000	96.500	96.500	75.827	2
2023-09-15	96.500	97.500	96.500	97.500	76.613	2
2023-09-14	96.500	96.500	96.500	96.500	75.827	1
2023-09-13	96.500	96.500	96.500	96.500	75.827	11
2023-09-12	97.000	97.000	97.000	97.000	76.220	109
2023-09-11	100.00	102.00	99.000	99.000	77.791	337
2023-09-08	98.000	99.000	97.000	99.000	77.791	453
2023-09-07	97.500	98.000	97.500	98.000	77.006	51
2023-09-06	98.500	98.500	97.500	97.500	76.613	86
2023-09-05	100.00	100.00	96.000	98.500	77.398	136
2023-09-04	97.500	101.00	97.500	100.00	78.577	167
2023-09-01	96.500	97.000	96.500	97.000	76.220	16
2023-08-31	96.000	96.000	96.000	96.000	75.434	1
2023-08-30	96.000	96.000	96.000	96.000	75.434	1
2023-08-29	96.000	96.000	96.000	96.000	75.434	1
2023-08-28	95.000	96.000	95.000	96.000	75.434	11
2023-08-25	95.000	95.000	95.000	95.000	74.648	1
2023-08-24	94.500	95.000	94.500	95.000	74.648	2
2023-08-23	95.000	95.000	95.000	95.000	74.648	1
2023-08-22	95.000	95.000	95.000	95.000	74.648	1
2023-08-21	95.000	95.000	95.000	95.000	74.648	1
2023-08-18	95.000	95.000	95.000	95.000	74.648	1
2023-08-17	97.000	97.000	95.000	95.000	74.648	51
2023-08-16	95.000	97.000	95.000	97.000	76.220	56
2023-08-15	94.000	95.000	94.000	95.000	74.648	41
2023-08-14	92.500	94.000	92.500	94.000	73.863	47
2023-08-11	93.000	93.000	93.000	93.000	73.077	1
2023-08-10	93.000	93.000	93.000	93.000	73.077	1
2023-08-09	93.000	93.000	92.500	92.500	72.684	7
2023-08-08	93.000	93.000	93.000	93.000	73.077	1
2023-08-07	91.500	92.500	90.500	92.500	72.684	8
2023-08-04	88.500	91.500	88.500	91.500	71.898	81
2023-08-03	93.500	93.500	88.000	88.000	69.148	96
2023-08-02	93.500	93.500	93.500	93.500	73.470	1
2023-08-01	93.000	93.000	93.000	93.000	73.077	2
2023-07-31	93.500	93.500	93.500	93.500	73.470	2
2023-07-28	93.500	93.500	93.500	93.500	73.470	1
2023-07-27	93.500	93.500	93.500	93.500	73.470	1
2023-07-26	93.500	93.500	93.500	93.500	73.470	1
2023-07-25	93.500	93.500	93.500	93.500	73.470	1
2023-07-24	93.500	93.500	93.500	93.500	73.470	1
2023-07-21	93.500	93.500	93.500	93.500	73.470	1
2023-07-20	93.500	93.500	93.500	93.500	73.470	1
2023-07-19	93.500	93.500	93.500	93.500	73.470	1
2023-07-18	93.500	93.500	93.500	93.500	73.470	1
2023-07-17	93.500	93.500	93.500	93.500	73.470	1
2023-07-14	94.500	94.500	93.500	93.500	73.470	16
2023-07-13	95.500	95.500	94.500	94.500	74.255	41
2023-07-12	95.500	95.500	95.500	95.500	75.041	1
2023-07-11	95.500	95.500	95.500	95.500	75.041	1
2023-07-10	95.500	96.000	95.500	96.000	75.434	33
2023-07-07	95.000	96.000	95.000	96.000	75.434	22
2023-07-06	95.000	95.000	95.000	95.000	74.648	1

← NewerPage 14 of 22 · 1,284 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.