Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	89.650	91.750	89.650	91.200	77.103	133,879
2024-03-15	90.400	91.750	89.900	90.900	76.850	1,913,953
2024-03-14	90.850	91.650	90.000	90.450	76.469	133,196
2024-03-13	90.850	91.300	89.650	90.950	76.892	173,952
2024-03-12	92.600	92.750	90.750	90.750	76.723	147,371
2024-03-11	93.050	93.750	91.850	92.450	78.160	143,685
2024-03-08	89.250	93.550	89.000	93.200	78.794	216,925
2024-03-07	87.750	90.200	87.500	89.100	75.328	151,233
2024-03-06	87.550	89.050	87.500	88.050	74.440	122,017
2024-03-05	87.450	88.500	87.050	87.600	74.060	129,856
2024-03-04	87.700	88.350	86.400	87.650	74.102	135,262
2024-03-01	89.450	90.200	88.800	90.200	74.017	170,844
2024-02-29	90.200	91.250	89.300	89.300	73.279	312,738
2024-02-28	92.000	92.000	88.800	89.900	73.771	96,948
2024-02-27	92.200	92.750	91.900	91.900	75.412	88,015
2024-02-26	93.900	94.200	92.250	92.250	75.700	66,780
2024-02-23	93.650	94.000	92.950	93.750	76.931	78,313
2024-02-22	94.150	94.450	93.300	93.550	76.766	105,787
2024-02-21	93.750	94.700	93.050	93.700	76.890	92,142
2024-02-20	93.800	94.200	93.400	93.500	76.725	64,139
2024-02-19	93.100	94.050	92.750	94.050	77.177	96,311
2024-02-16	95.000	95.100	93.250	93.250	76.520	150,295
2024-02-15	95.750	96.050	90.450	94.000	77.136	357,818
2024-02-14	95.450	96.600	95.000	95.700	78.531	127,581
2024-02-13	98.400	98.700	95.300	95.750	78.572	119,962
2024-02-12	97.400	98.750	97.400	98.200	80.582	75,462
2024-02-09	99.100	99.700	96.550	96.800	79.433	120,665
2024-02-08	99.500	100.20	99.100	99.250	81.444	88,049
2024-02-07	99.800	100.60	99.250	99.500	81.649	76,729
2024-02-06	100.20	100.70	99.100	100.00	82.059	122,036
2024-02-05	99.750	100.60	99.300	99.800	81.895	87,835
2024-02-02	100.20	101.50	99.250	99.600	81.731	78,122
2024-02-01	101.30	101.30	98.950	99.450	81.608	126,685
2024-01-31	103.40	103.80	102.60	102.70	84.275	132,389
2024-01-30	105.00	105.20	103.00	103.30	84.767	81,717
2024-01-29	104.20	104.50	102.40	104.50	85.752	95,574
2024-01-26	104.40	104.80	103.00	104.40	85.670	101,061
2024-01-25	103.90	103.90	102.00	103.80	85.178	125,644
2024-01-24	102.80	105.40	102.80	104.50	85.752	99,295
2024-01-23	104.20	104.30	102.90	103.60	85.013	128,036
2024-01-22	103.90	104.70	103.40	104.00	85.342	75,840
2024-01-19	104.20	104.30	102.50	103.00	84.521	66,952
2024-01-18	104.00	104.50	102.70	103.60	85.013	98,042
2024-01-17	104.70	104.70	102.00	103.80	85.178	116,464
2024-01-16	105.60	106.10	104.60	105.50	86.573	85,270
2024-01-15	105.70	107.10	105.10	105.40	86.490	75,475
2024-01-12	105.30	107.80	105.30	105.90	86.901	139,688
2024-01-11	106.90	107.20	104.80	105.20	86.326	133,441
2024-01-10	105.70	107.20	105.60	106.40	87.311	125,254
2024-01-09	106.80	106.80	104.60	105.00	86.162	105,573
2024-01-08	106.60	108.00	104.70	106.60	87.475	118,768
2024-01-05	108.40	109.30	107.50	108.90	89.363	86,334
2024-01-04	108.90	110.30	108.90	109.30	89.691	79,114
2024-01-03	109.80	110.50	108.70	109.10	89.527	119,549
2024-01-02	110.10	111.10	109.40	110.00	90.265	57,610
2023-12-29	111.70	111.70	109.80	110.10	90.347	43,564
2023-12-28	111.70	112.10	111.00	111.40	91.414	58,320
2023-12-27	110.30	111.90	110.30	111.70	91.660	73,640
2023-12-22	109.30	110.70	109.30	110.30	90.511	42,882
2023-12-21	109.90	110.90	109.40	109.70	90.019	92,940

← NewerPage 12 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.