GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	77.000	77.000	77.000	77.000	59.605	1
2022-10-19	77.000	77.000	75.000	77.000	59.605	87
2022-10-18	76.500	77.000	75.500	77.000	59.605	47
2022-10-17	76.500	76.500	76.500	76.500	59.218	1
2022-10-14	78.500	78.500	76.500	76.500	59.218	58
2022-10-13	78.500	78.500	78.500	78.500	60.767	1
2022-10-12	78.500	78.500	78.500	78.500	60.767	1
2022-10-11	78.500	78.500	78.500	78.500	60.767	31
2022-10-10	80.000	80.000	80.000	80.000	61.928	1
2022-10-07	80.000	80.000	80.000	80.000	61.928	1
2022-10-06	80.000	80.000	80.000	80.000	61.928	1
2022-10-05	80.000	80.000	80.000	80.000	61.928	1
2022-10-04	79.000	80.000	78.000	80.000	61.928	133
2022-10-03	79.500	79.500	79.000	79.000	61.154	5
2022-09-30	79.500	80.000	79.500	80.000	61.928	307
2022-09-29	79.500	79.500	79.500	79.500	61.541	1
2022-09-28	76.000	80.000	75.000	80.000	61.928	381
2022-09-27	79.000	79.000	75.500	76.000	58.831	228
2022-09-26	79.000	79.000	79.000	79.000	61.154	1
2022-09-23	79.000	79.000	79.000	79.000	61.154	1
2022-09-22	80.000	80.000	78.000	78.000	60.380	65
2022-09-21	85.500	86.000	80.000	80.000	61.928	244
2022-09-20	89.000	89.000	85.500	85.500	66.185	51
2022-09-19	89.000	89.000	89.000	89.000	68.895	1
2022-09-16	89.000	89.000	89.000	89.000	68.895	1
2022-09-15	89.000	89.000	89.000	89.000	68.895	1
2022-09-14	89.000	89.000	89.000	89.000	68.895	1
2022-09-13	86.000	89.500	86.000	89.500	69.282	87
2022-09-12	86.000	86.000	86.000	86.000	66.572	1
2022-09-09	87.500	87.500	86.000	86.000	66.572	31
2022-09-08	87.500	87.500	87.500	87.500	67.733	1
2022-09-07	87.500	87.500	87.500	87.500	67.733	2
2022-09-06	88.500	88.500	88.500	88.500	68.508	1
2022-09-05	88.500	88.500	88.500	88.500	68.508	19
2022-09-02	90.000	90.000	90.000	90.000	69.669	1
2022-09-01	90.000	90.000	90.000	90.000	69.669	15
2022-08-31	87.500	91.000	87.500	91.000	70.443	82
2022-08-30	84.500	88.000	84.500	88.000	68.121	101
2022-08-29	84.500	84.500	84.000	84.000	65.024	7
2022-08-26	85.000	85.000	84.000	84.000	65.024	6
2022-08-25	85.000	85.000	85.000	85.000	65.798	1
2022-08-24	85.000	85.000	85.000	85.000	65.798	1
2022-08-23	85.000	85.000	85.000	85.000	65.798	1
2022-08-22	85.000	85.000	85.000	85.000	65.798	1
2022-08-19	86.000	86.000	85.000	85.000	65.798	4
2022-08-18	86.000	86.000	86.000	86.000	66.572	1
2022-08-17	86.000	86.000	86.000	86.000	66.572	1
2022-08-16	86.000	86.000	86.000	86.000	66.572	1
2022-08-15	86.000	86.000	86.000	86.000	66.572	1
2022-08-12	89.000	89.000	86.000	86.000	66.572	51
2022-08-11	89.000	89.000	89.000	89.000	68.895	1
2022-08-10	90.000	91.000	89.000	89.000	68.895	12
2022-08-09	90.000	90.000	90.000	90.000	69.669	1
2022-08-08	90.000	90.000	90.000	90.000	69.669	1
2022-08-05	90.500	90.500	90.000	90.000	69.669	2
2022-08-04	91.000	91.000	91.000	91.000	70.443	1
2022-08-03	91.000	91.000	91.000	91.000	70.443	1
2022-08-02	89.000	91.000	89.000	91.000	70.443	33
2022-08-01	90.000	90.000	89.000	89.000	68.895	43
2022-07-29	84.500	90.000	84.500	90.000	69.669	101

← NewerPage 18 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.