GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	95.000	95.000	95.000	95.000	74.648	1
2023-07-04	95.000	95.000	95.000	95.000	74.648	1
2023-07-03	94.500	95.000	93.500	95.000	74.648	56
2023-06-30	92.500	94.500	92.500	94.500	74.255	21
2023-06-29	92.500	92.500	92.500	92.500	72.684	1
2023-06-28	92.500	92.500	92.500	92.500	72.684	1
2023-06-27	92.500	92.500	92.500	92.500	72.684	1
2023-06-26	92.500	92.500	89.500	92.500	72.684	102
2023-06-23	94.000	94.000	94.000	94.000	73.863	1
2023-06-22	94.000	94.000	94.000	94.000	73.863	1
2023-06-21	94.000	94.000	94.000	94.000	73.863	1
2023-06-20	94.000	94.000	94.000	94.000	73.863	1
2023-06-19	94.000	94.000	94.000	94.000	73.863	1
2023-06-16	94.000	94.000	94.000	94.000	73.863	1
2023-06-15	94.000	94.000	94.000	94.000	73.863	1
2023-06-14	94.000	94.000	94.000	94.000	73.863	1
2023-06-13	94.000	94.000	94.000	94.000	73.863	1
2023-06-12	94.000	94.000	94.000	94.000	73.863	1
2023-06-09	94.000	94.000	94.000	94.000	73.863	1
2023-06-08	94.000	94.000	94.000	94.000	73.863	1
2023-06-07	94.000	94.000	94.000	94.000	73.863	1
2023-06-06	95.500	96.000	94.000	94.000	73.863	31
2023-06-05	92.000	95.000	90.000	95.000	74.648	123
2023-06-02	91.000	92.000	91.000	92.000	72.291	48
2023-06-01	87.500	91.000	87.500	91.000	71.505	61
2023-05-31	87.500	87.500	87.500	87.500	68.755	1
2023-05-30	87.500	87.500	87.500	87.500	68.755	1
2023-05-29	87.500	87.500	87.500	87.500	68.755	1
2023-05-26	87.500	87.500	87.500	87.500	68.755	1
2023-05-25	87.500	87.500	87.500	87.500	68.755	1
2023-05-24	87.500	87.500	87.500	87.500	68.755	1
2023-05-23	87.500	87.500	87.500	87.500	68.755	1
2023-05-22	87.500	87.500	87.500	87.500	68.755	1
2023-05-19	87.500	87.500	87.500	87.500	68.755	1
2023-05-18	87.500	87.500	87.000	87.000	68.362	3
2023-05-17	87.500	87.500	87.500	87.500	68.755	1
2023-05-16	88.000	88.000	87.000	87.000	68.362	3
2023-05-15	88.000	88.000	88.000	88.000	69.148	1
2023-05-12	89.000	89.000	88.000	88.000	69.148	2
2023-05-11	89.000	89.000	89.000	89.000	69.934	1
2023-05-10	88.000	89.000	87.000	89.000	69.934	103
2023-05-09	88.000	88.000	88.000	88.000	69.148	1
2023-05-08	88.000	88.000	88.000	88.000	69.148	1
2023-05-05	88.000	88.000	88.000	88.000	69.148	1
2023-05-04	88.000	88.000	88.000	88.000	69.148	1
2023-05-03	88.000	88.000	88.000	88.000	69.148	1
2023-05-02	87.500	88.000	87.000	88.000	69.148	24
2023-04-28	90.500	90.500	87.000	87.000	68.362	91
2023-04-27	90.500	90.500	90.500	90.500	71.112	1
2023-04-26	88.500	91.000	88.500	91.000	71.505	119
2023-04-25	88.000	88.500	88.000	88.500	69.541	6
2023-04-24	87.500	88.500	87.500	88.500	69.541	11
2023-04-21	87.500	87.500	87.500	87.500	68.755	1
2023-04-20	87.500	87.500	87.500	87.500	68.755	1
2023-04-19	87.500	87.500	87.500	87.500	68.755	1
2023-04-18	87.500	87.500	87.000	87.000	68.362	2
2023-04-17	87.500	87.500	87.500	87.500	68.755	1
2023-04-14	87.000	87.000	87.000	87.000	68.362	25
2023-04-13	85.500	85.500	85.500	85.500	67.183	1
2023-04-12	85.500	85.500	85.500	85.500	67.183	1

← NewerPage 15 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.