Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	97.250	97.250	95.150	95.350	78.244	122,831
2023-09-26	97.500	97.950	96.800	97.250	79.803	122,223
2023-09-25	98.500	98.850	96.850	98.250	80.623	101,718
2023-09-22	98.850	99.650	98.050	98.700	80.992	106,738
2023-09-21	100.00	101.00	99.450	100.20	82.223	117,134
2023-09-20	99.500	102.20	99.500	101.10	82.962	92,308
2023-09-19	97.000	99.300	97.000	99.200	81.403	80,513
2023-09-18	98.300	98.750	96.700	97.350	79.885	89,546
2023-09-15	99.250	100.60	99.000	99.650	81.772	432,177
2023-09-14	96.950	98.950	96.300	98.700	80.992	101,579
2023-09-13	96.300	97.400	95.800	96.950	79.556	112,942
2023-09-12	98.350	98.350	96.300	96.800	79.433	79,932
2023-09-11	97.800	98.600	97.650	98.000	80.418	81,518
2023-09-08	97.800	98.150	96.900	97.800	80.254	40,432
2023-09-07	97.850	98.200	97.000	97.450	79.967	67,312
2023-09-06	97.300	98.900	97.000	98.100	80.500	86,549
2023-09-05	97.150	98.100	96.600	97.550	80.049	48,796
2023-09-04	98.200	98.600	97.100	97.450	79.967	82,181
2023-09-01	98.600	98.600	97.550	97.850	80.295	60,364
2023-08-31	97.050	99.400	96.800	98.850	81.116	298,179
2023-08-30	96.950	97.800	96.600	97.000	79.597	93,168
2023-08-29	96.100	98.100	95.900	96.950	79.556	89,271
2023-08-28	95.650	96.050	94.700	96.000	78.777	34,893
2023-08-25	94.400	95.500	94.250	94.550	77.587	39,078
2023-08-24	95.050	96.400	94.750	94.750	77.751	70,830
2023-08-23	93.000	94.850	93.000	94.500	77.546	47,390
2023-08-22	92.250	93.350	91.950	93.000	76.315	54,228
2023-08-21	93.000	93.000	91.350	91.700	75.248	83,489
2023-08-18	94.400	94.400	92.600	92.900	76.233	79,976
2023-08-17	94.000	95.200	93.900	94.650	77.669	75,747
2023-08-16	94.650	95.300	94.500	94.900	77.874	49,033
2023-08-15	96.650	96.650	94.300	95.250	78.161	54,438
2023-08-14	96.400	97.100	96.100	96.450	79.146	57,215
2023-08-11	97.950	98.300	96.350	96.650	79.310	61,972
2023-08-10	97.400	98.550	97.400	97.950	80.377	83,814
2023-08-09	97.550	97.850	96.450	96.900	79.515	41,508
2023-08-08	96.200	97.550	96.000	97.100	79.680	76,464
2023-08-07	96.450	96.800	95.650	96.500	79.187	74,217
2023-08-04	95.950	97.200	94.950	96.850	79.474	102,190
2023-08-03	95.900	96.700	94.700	95.850	78.654	84,604
2023-08-02	96.700	96.900	95.350	96.000	78.777	89,630
2023-08-01	98.550	98.550	96.600	97.050	79.639	72,675
2023-07-31	98.450	98.750	97.300	98.350	80.705	136,939
2023-07-28	97.500	98.450	97.050	98.400	80.746	107,815
2023-07-27	99.700	100.50	98.500	98.700	80.992	101,792
2023-07-26	98.700	99.250	97.500	99.100	81.321	89,254
2023-07-25	98.800	99.300	98.300	99.050	81.280	71,558
2023-07-24	99.250	100.70	98.800	98.800	81.075	115,044
2023-07-21	100.10	100.20	98.400	99.600	81.731	92,157
2023-07-20	103.40	105.10	100.00	100.00	82.059	151,747
2023-07-19	98.350	101.70	98.300	100.50	82.470	123,426
2023-07-18	98.000	98.250	96.800	98.000	80.418	89,912
2023-07-17	98.500	98.700	97.600	97.600	80.090	82,532
2023-07-14	98.650	99.700	98.450	98.900	81.157	59,304
2023-07-13	100.00	100.20	99.300	99.300	81.485	130,257
2023-07-12	97.000	100.60	96.950	99.850	81.936	127,138
2023-07-11	94.200	97.300	94.200	97.000	79.597	111,311
2023-07-10	94.000	95.400	93.400	94.700	77.710	66,201
2023-07-07	94.650	95.050	93.400	94.500	77.546	98,514
2023-07-06	98.750	98.800	94.050	94.350	77.423	174,578

← NewerPage 14 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.