Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	95.900	95.900	94.350	94.750	80.105	124,323
2024-06-12	94.100	97.000	93.900	96.650	81.711	161,182
2024-06-11	99.300	99.350	94.150	94.200	79.640	147,437
2024-06-10	98.500	99.400	97.700	99.300	83.951	136,967
2024-06-07	101.20	101.50	99.300	99.700	84.289	108,526
2024-06-06	101.60	102.00	100.60	101.30	85.642	129,769
2024-06-05	101.20	102.40	101.10	101.50	85.811	110,645
2024-06-04	100.40	101.30	100.10	100.70	85.135	95,313
2024-06-03	99.600	100.80	98.950	100.60	85.050	69,629
2024-05-31	99.050	99.500	98.550	99.000	83.698	286,251
2024-05-30	97.300	99.200	97.250	99.200	83.867	76,864
2024-05-29	98.500	98.700	96.950	97.700	82.599	75,375
2024-05-28	98.950	100.00	98.700	98.800	83.529	80,955
2024-05-27	98.600	99.200	98.450	98.700	83.444	64,328
2024-05-24	98.150	99.050	98.000	98.600	83.359	74,907
2024-05-23	101.60	101.60	98.500	98.650	83.402	123,655
2024-05-22	102.00	102.50	101.20	101.90	86.149	101,469
2024-05-21	101.50	102.10	101.00	102.00	86.234	103,971
2024-05-20	102.00	103.00	101.70	102.00	86.234	53,073
2024-05-17	102.90	103.00	101.70	102.00	86.234	85,401
2024-05-16	102.10	103.10	102.00	103.10	87.164	132,458
2024-05-15	100.60	102.80	100.60	102.30	86.488	102,138
2024-05-14	100.30	101.00	99.900	100.10	84.628	130,742
2024-05-13	100.20	100.70	99.750	100.30	84.797	60,445
2024-05-10	100.80	101.50	99.950	100.00	84.543	82,887
2024-05-09	99.650	101.00	99.650	100.30	84.797	68,052
2024-05-08	100.30	100.70	99.700	99.700	84.289	107,654
2024-05-07	99.300	100.80	99.300	100.00	84.543	130,293
2024-05-06	99.300	99.550	98.550	99.100	83.782	97,124
2024-05-03	98.350	100.30	97.550	98.650	83.402	146,578
2024-05-02	95.350	97.400	95.250	97.200	82.176	117,302
2024-04-30	95.800	96.400	95.400	96.000	81.161	121,355
2024-04-29	95.400	96.500	95.150	95.800	80.992	86,944
2024-04-26	93.650	96.150	93.650	95.200	80.485	117,652
2024-04-25	93.750	94.150	92.100	93.200	78.794	104,649
2024-04-24	95.050	95.150	93.500	93.950	79.428	66,210
2024-04-23	94.950	95.400	94.750	95.050	80.358	78,723
2024-04-22	93.350	94.500	93.350	94.350	79.766	85,367
2024-04-19	92.450	93.300	91.950	93.100	78.710	107,314
2024-04-18	92.000	92.950	91.950	92.550	78.245	122,148
2024-04-17	90.500	91.900	90.250	91.450	77.315	67,698
2024-04-16	90.900	91.200	90.100	90.650	76.638	117,586
2024-04-15	92.550	93.200	91.750	91.750	77.568	67,151
2024-04-12	93.050	93.450	92.100	92.400	78.118	78,809
2024-04-11	91.500	93.500	91.200	92.350	78.076	125,389
2024-04-10	94.600	95.600	92.050	92.650	78.329	94,270
2024-04-09	93.950	94.900	93.600	94.150	79.597	97,548
2024-04-08	93.500	94.350	93.300	94.200	79.640	87,963
2024-04-05	93.150	93.750	93.000	93.550	79.090	138,595
2024-04-04	93.500	94.800	93.150	94.100	79.555	157,357
2024-04-03	93.950	94.200	92.900	93.550	79.090	174,033
2024-04-02	93.950	94.750	93.900	94.100	79.555	159,771
2024-03-28	94.700	95.200	93.650	94.650	80.020	169,208
2024-03-27	94.000	94.550	93.300	94.300	79.724	109,535
2024-03-26	93.950	93.950	92.500	93.800	79.301	141,454
2024-03-25	94.000	94.250	92.800	93.950	79.428	110,040
2024-03-22	93.150	93.950	92.600	92.800	78.456	124,993
2024-03-21	92.450	93.500	92.350	93.150	78.752	122,872
2024-03-20	90.400	91.900	90.000	91.600	77.441	90,363
2024-03-19	91.150	91.650	90.650	90.900	76.850	138,326

← NewerPage 11 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.