GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	87.000	87.000	85.500	85.500	67.183	21
2023-04-06	87.000	87.000	87.000	87.000	68.362	1
2023-04-05	87.000	87.000	87.000	87.000	68.362	32
2023-04-04	87.500	87.500	87.500	87.500	67.733	1
2023-04-03	86.000	87.000	86.000	87.000	67.346	20
2023-03-31	86.500	86.500	85.500	86.000	66.572	64
2023-03-30	87.000	87.500	85.500	85.500	66.185	297
2023-03-29	87.000	87.500	87.000	87.500	67.733	19
2023-03-28	86.500	87.000	85.000	87.000	67.346	152
2023-03-27	86.000	87.000	86.000	87.000	67.346	10
2023-03-24	86.000	87.000	86.000	87.000	67.346	11
2023-03-23	86.000	86.000	86.000	86.000	66.572	3
2023-03-22	85.000	85.000	85.000	85.000	65.798	1
2023-03-21	85.000	85.000	85.000	85.000	65.798	1
2023-03-20	86.500	86.500	85.000	85.000	65.798	36
2023-03-17	87.000	87.000	87.000	87.000	67.346	1
2023-03-16	87.000	87.000	87.000	87.000	67.346	1
2023-03-15	87.000	87.000	87.000	87.000	67.346	1
2023-03-14	88.000	88.000	87.000	87.000	67.346	16
2023-03-13	89.500	89.500	88.000	88.000	68.121	21
2023-03-10	89.500	89.500	89.500	89.500	69.282	1
2023-03-09	89.500	89.500	89.500	89.500	69.282	1
2023-03-08	88.500	89.500	88.500	89.500	69.282	14
2023-03-07	88.500	88.500	88.500	88.500	68.508	1
2023-03-06	88.500	88.500	88.500	88.500	68.508	11
2023-03-03	87.500	87.500	87.500	87.500	67.733	1
2023-03-02	87.500	87.500	87.500	87.500	67.733	1
2023-03-01	87.500	87.500	87.500	87.500	67.733	1
2023-02-28	87.500	87.500	87.500	87.500	67.733	1
2023-02-27	89.500	89.500	87.500	87.500	67.733	30
2023-02-24	89.500	89.500	89.500	89.500	69.282	1
2023-02-23	87.500	89.500	86.500	89.500	69.282	21
2023-02-22	90.000	90.000	87.500	87.500	67.733	54
2023-02-21	94.000	94.000	89.000	90.000	69.669	112
2023-02-20	94.500	94.500	94.500	94.500	73.152	1
2023-02-17	94.500	94.500	94.500	94.500	73.152	1
2023-02-16	94.500	94.500	94.500	94.500	73.152	1
2023-02-15	94.500	94.500	94.500	94.500	73.152	1
2023-02-14	94.500	94.500	94.500	94.500	73.152	1
2023-02-13	97.000	97.000	95.000	95.000	73.539	89
2023-02-10	94.500	97.000	93.500	97.000	75.087	90
2023-02-09	94.500	94.500	94.500	94.500	73.152	1
2023-02-08	94.500	94.500	94.500	94.500	73.152	1
2023-02-07	94.500	94.500	94.500	94.500	73.152	1
2023-02-06	94.500	94.500	94.500	94.500	73.152	1
2023-02-03	93.500	94.500	93.500	94.500	73.152	4
2023-02-02	93.500	93.500	93.500	93.500	72.378	1
2023-02-01	94.500	94.500	91.500	93.000	71.991	51
2023-01-31	94.500	94.500	94.500	94.500	73.152	1
2023-01-30	95.000	95.000	95.000	95.000	73.539	1
2023-01-27	94.500	95.000	94.000	95.000	73.539	139
2023-01-26	91.000	95.000	91.000	95.000	73.539	365
2023-01-25	90.500	90.500	90.000	90.000	69.669	2
2023-01-24	89.500	89.500	89.500	89.500	69.282	2
2023-01-23	88.000	90.000	88.000	89.500	69.282	59
2023-01-20	89.000	89.000	88.000	88.000	68.121	14
2023-01-19	90.500	90.500	89.000	89.000	68.895	4
2023-01-18	83.000	91.000	82.500	91.000	70.443	428
2023-01-17	81.500	83.000	81.000	83.000	64.250	142
2023-01-16	81.000	81.000	81.000	81.000	62.702	31

← NewerPage 16 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.