GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	84.500	84.500	84.500	84.500	65.411	1
2022-07-27	84.500	84.500	84.500	84.500	65.411	1
2022-07-26	86.500	86.500	84.500	84.500	65.411	21
2022-07-25	85.500	86.500	83.500	86.500	66.959	76
2022-07-22	85.500	85.500	85.500	85.500	66.185	1
2022-07-21	85.500	85.500	85.500	85.500	66.185	1
2022-07-20	85.000	85.500	85.000	85.500	66.185	2
2022-07-19	84.500	84.500	84.500	84.500	65.411	1
2022-07-18	84.000	84.500	84.000	84.500	65.411	12
2022-07-15	83.500	84.500	83.500	84.500	65.411	20
2022-07-14	83.500	83.500	83.000	83.000	64.250	64
2022-07-13	85.500	85.500	82.000	82.500	63.863	181
2022-07-12	85.500	85.500	85.500	85.500	66.185	1
2022-07-11	85.500	85.500	85.500	85.500	66.185	1
2022-07-08	86.000	86.000	82.500	85.500	66.185	126
2022-07-07	86.000	86.000	86.000	86.000	66.572	1
2022-07-06	86.000	86.000	86.000	86.000	66.572	1
2022-07-05	86.000	86.000	86.000	86.000	66.572	1
2022-07-04	87.000	87.000	86.000	86.000	66.572	24
2022-07-01	85.000	85.000	85.000	85.000	65.798	1
2022-06-30	85.000	85.000	85.000	85.000	65.798	1
2022-06-29	85.000	85.000	85.000	85.000	65.798	1
2022-06-28	85.000	85.000	85.000	85.000	65.798	1
2022-06-27	83.500	85.000	83.500	85.000	65.798	204
2022-06-24	84.000	84.000	84.000	84.000	65.024	21
2022-06-23	84.500	84.500	83.500	83.500	64.637	61
2022-06-22	84.500	84.500	84.500	84.500	65.411	1
2022-06-21	84.500	84.500	84.500	84.500	65.411	1
2022-06-20	84.500	84.500	84.500	84.500	65.411	1
2022-06-17	84.500	84.500	84.500	84.500	65.411	1
2022-06-16	84.500	84.500	84.500	84.500	65.411	1
2022-06-15	84.000	84.000	84.000	84.000	65.024	16
2022-06-14	83.000	83.000	83.000	83.000	64.250	4
2022-06-13	86.500	86.500	84.000	84.000	65.024	103
2022-06-10	90.000	90.000	86.000	86.500	66.959	110
2022-06-09	89.500	90.000	89.500	90.000	69.669	36
2022-06-08	91.000	91.000	91.000	91.000	70.443	1
2022-06-07	91.000	91.000	91.000	91.000	70.443	1
2022-06-06	91.000	91.000	91.000	91.000	70.443	1
2022-06-03	91.000	91.000	91.000	91.000	70.443	1
2022-06-02	91.000	91.000	91.000	91.000	70.443	1
2022-06-01	91.000	91.000	91.000	91.000	70.443	1
2022-05-31	88.500	91.000	88.500	91.000	70.443	201
2022-05-30	89.000	89.000	89.000	89.000	68.895	21
2022-05-27	88.000	88.000	88.000	88.000	68.121	1
2022-05-26	88.000	88.000	88.000	88.000	68.121	1
2022-05-25	88.000	88.000	88.000	88.000	68.121	1
2022-05-24	88.000	88.000	88.000	88.000	68.121	1
2022-05-23	88.000	88.000	88.000	88.000	68.121	1
2022-05-20	88.000	88.000	88.000	88.000	68.121	1
2022-05-19	86.500	88.000	86.500	88.000	68.121	21
2022-05-18	86.500	86.500	86.500	86.500	66.959	1
2022-05-17	85.500	86.500	85.500	86.500	66.959	17
2022-05-16	85.500	85.500	85.500	85.500	66.185	1
2022-05-13	85.500	85.500	85.500	85.500	66.185	1
2022-05-12	85.500	85.500	85.500	85.500	66.185	1
2022-05-11	85.500	85.500	85.500	85.500	66.185	1
2022-05-10	85.000	85.000	85.000	85.000	65.798	7
2022-05-09	86.500	86.500	85.500	85.500	66.185	2
2022-05-06	87.500	87.500	86.500	86.500	66.959	6

← NewerPage 19 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.