GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	97.500	97.500	97.000	97.000	74.522	16
2022-02-08	95.500	101.00	95.000	97.500	74.906	389
2022-02-07	99.000	99.000	95.000	95.000	72.986	123
2022-02-04	98.000	98.000	98.000	98.000	75.291	1
2022-02-03	98.000	98.000	98.000	98.000	75.291	1
2022-02-02	99.000	99.000	98.000	98.000	75.291	36
2022-02-01	102.00	102.00	99.500	99.500	76.443	61
2022-01-31	100.00	103.00	99.000	103.00	79.132	550
2022-01-28	98.000	100.00	98.000	100.00	76.827	116
2022-01-27	98.000	98.000	98.000	98.000	75.291	1
2022-01-26	96.500	98.000	95.000	98.000	75.291	117
2022-01-25	97.000	97.000	97.000	97.000	74.522	1
2022-01-24	98.000	98.000	97.000	97.000	74.522	9
2022-01-21	97.000	98.000	97.000	98.000	75.291	783
2022-01-20	96.000	97.000	94.000	97.000	74.522	44
2022-01-19	96.000	97.000	96.000	96.000	73.754	18
2022-01-18	94.000	96.000	94.000	96.000	73.754	36
2022-01-17	94.000	94.000	94.000	94.000	72.217	9
2022-01-14	95.500	95.500	94.000	94.000	72.217	401
2022-01-13	94.500	95.000	94.500	95.000	72.986	101
2022-01-12	97.500	97.500	94.000	94.000	72.217	46
2022-01-11	97.500	97.500	97.500	97.500	74.906	1
2022-01-10	97.500	97.500	97.500	97.500	74.906	1
2022-01-07	97.500	97.500	97.500	97.500	74.906	1
2022-01-06	94.000	98.000	94.000	98.000	75.291	755
2022-01-05	94.000	94.000	94.000	94.000	72.217	28
2022-01-04	95.500	95.500	94.000	94.000	72.217	30
2022-01-03	95.500	98.500	95.500	95.500	73.370	141
2021-12-31	95.500	95.500	95.000	95.000	72.986	206
2021-12-30	97.500	98.000	96.000	96.000	73.754	239
2021-12-29	101.00	101.00	98.000	98.000	75.291	41
2021-12-28	99.500	101.00	98.000	101.00	77.595	556
2021-12-27	100.00	100.00	100.00	100.00	76.827	46
2021-12-24	101.00	101.00	99.000	101.00	77.595	161
2021-12-23	97.000	101.00	97.000	101.00	77.595	481
2021-12-22	97.000	97.000	97.000	97.000	74.522	1
2021-12-21	97.500	97.500	97.000	97.000	74.522	32
2021-12-20	99.500	99.500	98.000	98.000	75.291	57
2021-12-17	99.500	99.500	99.500	99.500	76.443	1
2021-12-16	99.500	100.00	99.000	100.00	76.827	78
2021-12-15	101.00	101.00	99.000	100.00	76.827	89
2021-12-14	101.00	101.00	101.00	101.00	77.595	1
2021-12-13	101.00	101.00	101.00	101.00	77.595	1
2021-12-10	101.00	101.00	101.00	101.00	77.595	10
2021-12-09	101.00	101.00	101.00	101.00	77.595	2
2021-12-08	101.00	101.00	100.00	100.00	76.827	34
2021-12-07	101.00	101.00	101.00	101.00	77.595	1
2021-12-06	100.00	100.00	100.00	100.00	76.827	16
2021-12-03	104.00	104.00	100.00	100.00	76.827	41
2021-12-02	104.00	104.00	104.00	104.00	79.900	1
2021-12-01	104.00	104.00	104.00	104.00	79.900	1
2021-11-30	101.00	107.00	101.00	106.00	81.437	1,540
2021-11-29	101.00	101.00	101.00	101.00	77.595	1
2021-11-26	101.00	101.00	100.00	100.00	76.827	61
2021-11-25	101.00	101.00	101.00	101.00	77.595	2
2021-11-24	101.00	101.00	101.00	101.00	77.595	1
2021-11-23	101.00	101.00	100.00	100.00	76.827	11
2021-11-22	101.00	101.00	101.00	101.00	77.595	1
2021-11-19	101.00	101.00	101.00	101.00	77.595	1
2021-11-18	101.00	101.00	101.00	101.00	77.595	1

← NewerPage 21 of 22 · 1,285 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.