GEA Grenobl. Elect. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 70.500 | 70.500 | 70.500 | 70.500 | 67.790 | 2 |
| 2024-11-27 | 71.000 | 71.500 | 70.000 | 70.500 | 67.790 | 5 |
| 2024-11-26 | 71.000 | 71.000 | 71.000 | 71.000 | 68.271 | 1 |
| 2024-11-25 | 71.000 | 71.000 | 71.000 | 71.000 | 68.271 | 3 |
| 2024-11-22 | 72.000 | 72.000 | 71.500 | 71.500 | 68.751 | 7 |
| 2024-11-21 | 72.000 | 72.000 | 72.000 | 72.000 | 69.232 | 1 |
| 2024-11-20 | 73.000 | 73.000 | 72.000 | 72.000 | 69.232 | 13 |
| 2024-11-19 | 73.000 | 73.000 | 73.000 | 73.000 | 70.194 | 1 |
| 2024-11-18 | 73.000 | 73.000 | 73.000 | 73.000 | 70.194 | 1 |
| 2024-11-15 | 73.500 | 73.500 | 72.500 | 73.000 | 70.194 | 11 |
| 2024-11-14 | 74.000 | 74.000 | 73.500 | 73.500 | 70.674 | 3 |
| 2024-11-13 | 74.000 | 74.000 | 74.000 | 74.000 | 71.155 | 1 |
| 2024-11-12 | 75.000 | 75.000 | 74.000 | 74.000 | 71.155 | 16 |
| 2024-11-11 | 75.000 | 75.000 | 75.000 | 75.000 | 72.117 | 1 |
| 2024-11-08 | 75.000 | 75.000 | 75.000 | 75.000 | 72.117 | 1 |
| 2024-11-07 | 75.000 | 75.000 | 75.000 | 75.000 | 72.117 | 1 |
| 2024-11-06 | 75.500 | 75.500 | 75.000 | 75.000 | 72.117 | 3 |
| 2024-11-05 | 75.500 | 75.500 | 75.500 | 75.500 | 72.598 | 1 |
| 2024-11-04 | 75.500 | 75.500 | 75.500 | 75.500 | 72.598 | 1 |
| 2024-11-01 | 76.000 | 76.000 | 76.000 | 76.000 | 73.078 | 80 |
| 2024-10-31 | 75.000 | 75.000 | 75.000 | 75.000 | 72.117 | 56 |
| 2024-10-30 | 74.500 | 74.500 | 74.500 | 74.500 | 71.636 | 1 |
| 2024-10-29 | 73.000 | 75.000 | 73.000 | 75.000 | 72.117 | 185 |
| 2024-10-28 | 73.000 | 73.000 | 73.000 | 73.000 | 70.194 | 1 |
| 2024-10-25 | 73.000 | 73.000 | 73.000 | 73.000 | 70.194 | 1 |
| 2024-10-24 | 73.000 | 73.000 | 73.000 | 73.000 | 70.194 | 1 |
| 2024-10-23 | 73.000 | 73.000 | 73.000 | 73.000 | 70.194 | 872 |
| 2024-10-22 | 73.000 | 73.000 | 73.000 | 73.000 | 70.194 | 1 |
| 2024-10-21 | 74.000 | 74.000 | 73.000 | 73.000 | 70.194 | 5 |
| 2024-10-18 | 74.000 | 74.000 | 74.000 | 74.000 | 71.155 | 1 |
| 2024-10-17 | 74.000 | 74.000 | 74.000 | 74.000 | 71.155 | 1 |
| 2024-10-16 | 74.000 | 74.000 | 74.000 | 74.000 | 71.155 | 1 |
| 2024-10-15 | 75.000 | 75.000 | 74.000 | 74.000 | 71.155 | 16 |
| 2024-10-14 | 75.000 | 75.000 | 75.000 | 75.000 | 72.117 | 1 |
| 2024-10-11 | 75.000 | 75.000 | 75.000 | 75.000 | 72.117 | 2 |
| 2024-10-10 | 75.500 | 75.500 | 75.000 | 75.000 | 72.117 | 2 |
| 2024-10-09 | 75.500 | 75.500 | 75.500 | 75.500 | 72.598 | 1 |
| 2024-10-08 | 75.500 | 75.500 | 75.500 | 75.500 | 72.598 | 1 |
| 2024-10-07 | 76.000 | 76.000 | 76.000 | 76.000 | 73.078 | 1 |
| 2024-10-04 | 76.000 | 76.000 | 76.000 | 76.000 | 73.078 | 1 |
| 2024-10-03 | 76.000 | 76.000 | 76.000 | 76.000 | 73.078 | 1 |
| 2024-10-02 | 76.000 | 76.000 | 76.000 | 76.000 | 73.078 | 1 |
| 2024-10-01 | 77.500 | 77.500 | 76.000 | 76.000 | 73.078 | 71 |
| 2024-09-30 | 77.500 | 77.500 | 77.500 | 77.500 | 74.521 | 21 |
| 2024-09-27 | 75.500 | 75.500 | 75.500 | 75.500 | 72.598 | 1 |
| 2024-09-26 | 75.500 | 75.500 | 75.500 | 75.500 | 72.598 | 1 |
| 2024-09-25 | 76.500 | 76.500 | 75.500 | 75.500 | 72.598 | 3 |
| 2024-09-24 | 76.500 | 76.500 | 76.500 | 76.500 | 73.559 | 1 |
| 2024-09-23 | 77.500 | 77.500 | 76.500 | 76.500 | 73.559 | 8 |
| 2024-09-20 | 77.500 | 77.500 | 77.500 | 77.500 | 74.521 | 1 |
| 2024-09-19 | 77.500 | 78.000 | 77.500 | 78.000 | 75.001 | 3 |
| 2024-09-18 | 77.500 | 77.500 | 77.500 | 77.500 | 74.521 | 1 |
| 2024-09-17 | 77.500 | 77.500 | 77.500 | 77.500 | 74.521 | 1 |
| 2024-09-16 | 69.000 | 78.000 | 69.000 | 78.000 | 75.001 | 330 |
| 2024-09-13 | 70.000 | 70.000 | 69.000 | 69.000 | 66.347 | 16 |
| 2024-09-12 | 70.000 | 70.000 | 70.000 | 70.000 | 67.309 | 16 |
| 2024-09-11 | 70.000 | 70.000 | 70.000 | 70.000 | 67.309 | 1 |
| 2024-09-10 | 71.000 | 71.000 | 70.000 | 70.000 | 67.309 | 28 |
| 2024-09-09 | 73.000 | 73.000 | 71.000 | 71.000 | 68.271 | 55 |
| 2024-09-06 | 74.000 | 74.000 | 73.000 | 73.000 | 70.194 | 16 |
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.