Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	110.70	111.70	109.90	111.20	91.250	96,773
2023-12-19	109.80	111.10	109.70	110.20	90.429	97,681
2023-12-18	108.70	110.20	108.30	109.60	89.937	104,808
2023-12-15	111.20	111.70	109.60	109.60	89.937	446,826
2023-12-14	110.60	112.70	110.60	111.00	91.086	231,519
2023-12-13	107.00	108.30	107.00	107.90	88.542	120,086
2023-12-12	108.60	109.20	106.80	107.00	87.803	126,748
2023-12-11	107.30	108.40	107.10	108.30	88.870	95,324
2023-12-08	107.90	108.20	106.40	107.10	87.885	93,645
2023-12-07	107.20	108.10	106.20	107.60	88.296	115,144
2023-12-06	106.00	108.50	105.80	107.90	88.542	114,806
2023-12-05	103.80	107.40	103.60	106.70	87.557	217,285
2023-12-04	105.10	105.80	104.10	105.10	86.244	124,474
2023-12-01	101.90	104.10	101.20	104.10	85.424	96,426
2023-11-30	101.20	102.10	101.20	101.60	83.372	500,053
2023-11-29	100.20	102.00	100.20	101.20	83.044	161,253
2023-11-28	101.00	101.20	98.850	100.20	82.223	96,892
2023-11-27	99.150	101.60	99.050	101.20	83.044	121,400
2023-11-24	99.450	99.850	98.800	99.150	81.362	49,524
2023-11-23	99.250	99.900	98.900	99.350	81.526	57,206
2023-11-22	97.100	100.00	97.100	99.250	81.444	99,282
2023-11-21	100.40	100.40	97.250	97.250	79.803	139,619
2023-11-20	99.500	100.40	99.200	100.40	82.387	94,312
2023-11-17	98.200	100.40	98.200	99.700	81.813	162,714
2023-11-16	99.200	100.50	98.100	98.100	80.500	108,983
2023-11-15	101.40	102.20	99.250	99.400	81.567	158,308
2023-11-14	96.350	102.00	96.200	101.20	83.044	157,188
2023-11-13	97.050	97.550	96.400	96.750	79.392	89,489
2023-11-10	96.950	97.250	96.000	96.950	79.556	95,531
2023-11-09	96.400	98.150	96.250	97.700	80.172	106,132
2023-11-08	96.150	97.100	96.000	96.400	79.105	58,922
2023-11-07	96.000	97.700	95.800	96.850	79.474	100,624
2023-11-06	99.700	100.30	96.300	96.450	79.146	103,557
2023-11-03	97.850	100.30	97.850	99.750	81.854	113,984
2023-11-02	94.900	99.800	94.900	97.700	80.172	133,475
2023-11-01	92.800	94.000	92.200	94.000	77.136	98,470
2023-10-31	90.950	93.050	90.950	92.600	75.987	80,621
2023-10-30	90.250	91.550	90.250	90.700	74.428	70,459
2023-10-27	89.500	90.850	89.100	90.200	74.017	72,216
2023-10-26	88.200	89.750	88.000	89.400	73.361	78,363
2023-10-25	90.800	91.050	88.900	89.100	73.115	109,345
2023-10-24	90.150	91.350	90.150	91.100	74.756	93,543
2023-10-23	91.000	91.350	88.550	90.050	73.894	103,437
2023-10-20	91.300	91.900	90.050	91.000	74.674	105,699
2023-10-19	92.500	92.850	91.350	91.650	75.207	97,554
2023-10-18	94.000	94.500	92.150	92.500	75.905	79,628
2023-10-17	94.450	95.800	94.100	94.300	77.382	74,341
2023-10-16	94.600	95.550	94.100	94.700	77.710	64,299
2023-10-13	95.550	96.500	94.200	94.450	77.505	104,900
2023-10-12	97.250	97.900	95.850	96.150	78.900	88,461
2023-10-11	95.950	97.400	95.550	97.000	79.597	109,334
2023-10-10	94.700	96.650	94.700	96.350	79.064	98,768
2023-10-09	94.550	94.600	93.350	94.400	77.464	81,493
2023-10-06	94.550	95.050	92.850	94.650	77.669	106,369
2023-10-05	94.500	94.850	93.900	94.000	77.136	93,524
2023-10-04	93.450	95.850	93.150	93.950	77.095	123,840
2023-10-03	96.450	96.700	93.600	94.050	77.177	93,842
2023-10-02	97.000	98.200	96.300	96.600	79.269	86,388
2023-09-29	95.900	97.750	95.850	96.750	79.392	178,889
2023-09-28	95.300	96.150	94.500	95.100	78.038	100,871

← NewerPage 13 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.