GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	87.500	87.500	87.500	87.500	67.733	1
2022-05-04	88.500	88.500	87.500	87.500	67.733	12
2022-05-03	88.500	88.500	88.500	88.500	68.508	1
2022-05-02	90.000	90.000	89.000	89.000	68.895	20
2022-04-29	86.500	90.000	86.500	90.000	69.669	181
2022-04-28	86.500	86.500	86.500	86.500	66.959	1
2022-04-27	85.500	86.500	85.500	86.500	66.959	6
2022-04-26	85.500	85.500	85.500	85.500	66.185	1
2022-04-25	85.000	85.500	85.000	85.500	66.185	8
2022-04-22	89.500	89.500	84.500	84.500	65.411	172
2022-04-21	89.500	89.500	89.500	89.500	69.282	1
2022-04-20	90.500	90.500	89.500	89.500	69.282	34
2022-04-19	89.500	90.500	87.500	90.500	70.056	79
2022-04-14	89.500	89.500	89.500	89.500	69.282	1
2022-04-13	90.500	90.500	87.000	89.500	69.282	169
2022-04-12	90.500	90.500	90.500	90.500	70.056	1
2022-04-11	90.500	90.500	90.500	90.500	70.056	1
2022-04-08	90.500	90.500	90.500	90.500	70.056	1
2022-04-07	90.500	90.500	90.500	90.500	70.056	1
2022-04-06	92.500	92.500	90.500	90.500	70.056	113
2022-04-05	93.000	93.000	93.000	93.000	71.449	1
2022-04-04	94.500	94.500	93.000	93.000	71.449	123
2022-04-01	92.500	94.000	92.500	94.000	72.217	85
2022-03-31	93.000	94.000	93.000	93.000	71.449	377
2022-03-30	89.500	94.000	89.500	94.000	72.217	123
2022-03-29	91.000	91.500	87.500	87.500	67.224	111
2022-03-28	91.500	91.500	91.500	91.500	70.297	11
2022-03-25	91.500	91.500	91.500	91.500	70.297	1
2022-03-24	91.500	91.500	91.500	91.500	70.297	1
2022-03-23	91.500	91.500	91.500	91.500	70.297	1
2022-03-22	91.500	91.500	91.500	91.500	70.297	1
2022-03-21	90.500	91.500	90.500	91.500	70.297	57
2022-03-18	92.000	92.000	90.000	90.000	69.144	46
2022-03-17	92.000	92.000	92.000	92.000	70.681	1
2022-03-16	91.500	91.500	91.500	91.500	70.297	1
2022-03-15	92.500	92.500	91.000	91.000	69.913	26
2022-03-14	92.500	92.500	92.500	92.500	71.065	1
2022-03-11	92.500	92.500	92.500	92.500	71.065	1
2022-03-10	93.000	93.000	92.500	92.500	71.065	17
2022-03-09	92.000	92.000	92.000	92.000	70.681	1
2022-03-08	92.000	92.000	92.000	92.000	70.681	4
2022-03-07	94.000	94.000	93.000	93.000	71.449	16
2022-03-04	96.000	96.000	94.000	94.000	72.217	232
2022-03-03	96.000	96.000	96.000	96.000	73.754	1
2022-03-02	96.000	96.000	96.000	96.000	73.754	1
2022-03-01	97.500	97.500	96.000	96.000	73.754	31
2022-02-28	91.000	100.00	91.000	98.000	75.291	1,473
2022-02-25	90.500	91.000	90.500	91.000	69.913	16
2022-02-24	90.500	91.000	89.500	90.000	69.144	25
2022-02-23	94.000	94.000	91.500	91.500	70.297	39
2022-02-22	95.000	95.000	89.500	94.000	72.217	89
2022-02-21	95.000	95.000	95.000	95.000	72.986	1
2022-02-18	95.000	95.000	95.000	95.000	72.986	1
2022-02-17	96.000	96.000	95.000	95.000	72.986	6
2022-02-16	93.500	96.000	93.500	96.000	73.754	37
2022-02-15	96.500	96.500	92.000	93.000	71.449	2,895
2022-02-14	97.000	97.500	95.000	97.500	74.906	38
2022-02-11	97.000	97.000	97.000	97.000	74.522	1
2022-02-10	97.000	97.000	97.000	97.000	74.522	1
2022-02-09	97.500	97.500	97.000	97.000	74.522	16

← NewerPage 20 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.