Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	102.50	104.20	102.00	102.60	89.420	153,199
2024-09-04	99.400	101.60	99.250	101.60	88.549	161,600
2024-09-03	100.70	100.90	99.250	100.50	87.590	127,875
2024-09-02	99.850	100.90	98.900	100.50	87.590	84,140
2024-08-30	97.600	100.40	97.600	99.500	86.718	261,134
2024-08-29	98.950	99.550	97.200	97.550	85.019	70,793
2024-08-28	98.550	99.050	98.200	98.900	86.196	96,575
2024-08-27	98.950	99.500	98.550	98.600	85.934	54,851
2024-08-26	98.350	99.500	98.350	99.150	86.413	52,031
2024-08-23	97.450	98.600	97.400	98.200	85.585	78,238
2024-08-22	96.000	97.450	96.000	97.450	84.932	100,274
2024-08-21	96.050	96.700	95.700	95.950	83.624	102,668
2024-08-20	95.650	96.650	95.650	96.300	83.930	117,979
2024-08-19	95.300	96.500	95.300	95.550	83.276	82,528
2024-08-16	95.650	95.800	94.950	95.300	83.058	71,689
2024-08-15	95.200	95.500	94.750	95.300	83.058	66,928
2024-08-14	94.350	95.150	94.100	95.000	82.797	76,470
2024-08-13	93.450	93.850	93.150	93.750	81.707	94,018
2024-08-12	93.900	94.450	92.900	93.100	81.141	88,652
2024-08-09	91.800	94.050	91.800	93.700	81.664	73,782
2024-08-08	92.250	92.600	91.250	91.700	79.920	148,874
2024-08-07	91.000	93.000	91.000	93.000	81.053	97,603
2024-08-06	91.050	91.750	90.100	90.650	79.005	133,343
2024-08-05	91.300	91.450	89.100	90.400	78.787	121,244
2024-08-02	92.150	93.750	91.250	93.150	81.184	158,008
2024-08-01	91.350	93.600	91.300	92.650	80.748	155,530
2024-07-31	92.500	92.800	91.700	91.700	79.920	202,939
2024-07-30	90.150	90.900	89.850	89.950	78.395	107,135
2024-07-29	89.700	90.550	89.300	90.100	78.526	82,366
2024-07-26	88.950	89.750	88.750	89.150	77.698	85,204
2024-07-25	88.600	89.000	86.950	88.850	77.437	88,497
2024-07-24	89.500	90.800	87.800	89.000	77.567	123,273
2024-07-23	88.800	88.800	87.300	87.700	76.434	78,781
2024-07-22	87.500	89.300	87.500	88.600	77.219	127,559
2024-07-19	87.900	88.400	87.350	87.400	76.173	85,908
2024-07-18	89.550	89.550	88.600	88.700	77.306	88,946
2024-07-17	89.550	89.600	88.350	89.450	77.959	72,334
2024-07-16	88.850	89.800	88.600	89.650	78.134	88,011
2024-07-15	87.900	89.350	87.650	89.350	77.872	131,368
2024-07-12	89.300	89.350	87.000	88.300	76.957	211,362
2024-07-11	88.550	89.600	87.250	89.200	77.742	168,055
2024-07-10	87.400	88.550	86.900	87.700	76.434	180,020
2024-07-09	88.950	89.550	86.950	87.050	75.868	126,026
2024-07-08	89.700	91.150	89.150	89.250	77.785	125,691
2024-07-05	89.250	90.650	88.950	89.900	78.352	135,178
2024-07-04	88.500	89.400	88.500	89.000	77.567	94,645
2024-07-03	86.100	88.350	85.850	88.150	76.826	127,434
2024-07-02	85.600	86.800	85.150	86.100	75.040	114,426
2024-07-01	90.100	90.150	88.150	88.450	74.778	205,676
2024-06-28	89.850	89.900	85.900	85.950	72.665	252,389
2024-06-27	89.000	89.850	88.700	89.500	75.666	129,646
2024-06-26	92.100	92.900	90.700	90.700	76.681	109,634
2024-06-25	92.400	92.600	91.550	92.100	77.864	116,187
2024-06-24	90.650	92.400	90.300	92.400	78.118	73,055
2024-06-21	91.500	91.700	90.550	90.900	76.850	354,291
2024-06-20	90.400	91.550	89.900	91.550	77.399	198,770
2024-06-19	92.600	92.650	90.150	90.300	76.342	111,869
2024-06-18	92.100	92.450	91.150	92.450	78.160	178,717
2024-06-17	91.500	92.100	91.000	91.100	77.019	116,796
2024-06-14	94.150	94.300	90.800	91.550	77.399	162,629

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	2.7500 EUR
2026-03-10	2.7500 EUR
2025-07-02	2.7500 EUR
2025-03-03	2.7000 EUR
2024-07-02	2.6500 EUR
2024-03-04	2.6500 EUR
2023-07-03	2.6500 EUR
2023-03-06	2.6500 EUR
2022-07-04	2.6500 EUR
2022-03-01	2.6500 EUR
2021-07-01	2.6500 EUR
2021-03-03	2.6500 EUR
2020-07-01	2.5000 EUR
2020-03-04	2.8000 EUR
2019-07-01	2.7500 EUR
2019-03-04	2.7500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.