GEA Grenobl. Elect. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-17 | 101.00 | 101.00 | 101.00 | 101.00 | 77.595 | 1 |
| 2021-11-16 | 101.00 | 101.00 | 101.00 | 101.00 | 77.595 | 1 |
| 2021-11-15 | 102.00 | 102.00 | 100.00 | 100.00 | 76.827 | 56 |
| 2021-11-12 | 102.00 | 102.00 | 102.00 | 102.00 | 78.364 | 2 |
| 2021-11-11 | 102.00 | 102.00 | 101.00 | 101.00 | 77.595 | 13 |
| 2021-11-10 | 101.00 | 102.00 | 100.00 | 102.00 | 78.364 | 289 |
| 2021-11-09 | 102.00 | 102.00 | 101.00 | 101.00 | 77.595 | 86 |
| 2021-11-08 | 103.00 | 103.00 | 103.00 | 103.00 | 79.132 | 1 |
| 2021-11-05 | 102.00 | 103.00 | 102.00 | 103.00 | 79.132 | 6 |
| 2021-11-04 | 102.00 | 102.00 | 102.00 | 102.00 | 78.364 | 1 |
| 2021-11-03 | 106.00 | 106.00 | 102.00 | 102.00 | 78.364 | 45 |
| 2021-11-02 | 106.00 | 106.00 | 106.00 | 106.00 | 81.437 | 1 |
| 2021-11-01 | 106.00 | 106.00 | 106.00 | 106.00 | 81.437 | 1 |
| 2021-10-29 | 105.00 | 107.00 | 103.00 | 107.00 | 82.205 | 323 |
| 2021-10-28 | 105.00 | 105.00 | 105.00 | 105.00 | 80.668 | 1 |
| 2021-10-27 | 105.00 | 105.00 | 105.00 | 105.00 | 80.668 | 1 |
| 2021-10-26 | 105.00 | 105.00 | 105.00 | 105.00 | 80.668 | 1 |
| 2021-10-25 | 105.00 | 105.00 | 105.00 | 105.00 | 80.668 | 1 |
| 2021-10-22 | 106.00 | 106.00 | 105.00 | 105.00 | 80.668 | 16 |
| 2021-10-21 | 106.00 | 106.00 | 106.00 | 106.00 | 81.437 | 1 |
| 2021-10-20 | 106.00 | 107.00 | 106.00 | 107.00 | 82.205 | 6 |
| 2021-10-19 | 105.00 | 106.00 | 105.00 | 106.00 | 81.437 | 60 |
| 2021-10-18 | 104.00 | 106.00 | 104.00 | 106.00 | 81.437 | 101 |
| 2021-10-15 | 104.00 | 104.00 | 101.00 | 104.00 | 79.900 | 119 |
| 2021-10-14 | 101.00 | 104.00 | 101.00 | 104.00 | 79.900 | 127 |
← NewerPage 22 of 22 · 1,285 trading days
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.