Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	98.000	99.200	97.100	99.200	81.403	165,100
2023-07-04	95.950	99.250	95.800	98.550	80.869	81,489
2023-07-03	95.150	96.800	94.950	95.800	78.613	110,048
2023-06-30	98.000	99.050	97.500	97.550	77.874	137,421
2023-06-29	97.100	97.500	96.600	97.400	77.754	128,347
2023-06-28	95.100	96.900	94.300	96.900	77.355	94,112
2023-06-27	94.650	95.150	93.650	94.450	75.400	72,085
2023-06-26	94.100	94.350	92.950	94.150	75.160	96,660
2023-06-23	95.950	96.350	93.850	93.850	74.921	94,797
2023-06-22	95.950	96.650	95.200	96.200	76.797	93,526
2023-06-21	96.850	96.850	95.750	96.600	77.116	119,083
2023-06-20	97.700	97.700	96.300	97.150	77.555	53,174
2023-06-19	98.500	99.600	97.400	97.800	78.074	88,680
2023-06-16	98.000	99.850	97.500	99.500	79.431	355,114
2023-06-15	97.700	98.150	96.750	97.700	77.994	145,090
2023-06-14	96.400	98.350	96.400	98.000	78.233	117,409
2023-06-13	97.700	97.700	95.500	96.600	77.116	102,065
2023-06-12	99.800	99.850	97.450	97.450	77.794	125,290
2023-06-09	98.650	99.800	98.100	98.900	78.952	104,927
2023-06-08	99.000	99.250	98.300	98.750	78.832	104,953
2023-06-07	100.40	100.60	98.800	99.300	79.271	76,005
2023-06-06	97.850	99.200	97.300	99.050	79.072	91,757
2023-06-05	99.150	99.950	97.950	98.200	78.393	80,436
2023-06-02	96.900	99.300	96.900	99.050	79.072	140,216
2023-06-01	96.100	96.350	94.850	96.350	76.916	108,762
2023-05-31	95.050	96.450	94.900	95.750	76.437	289,860
2023-05-30	95.850	96.750	95.400	96.050	76.677	89,826
2023-05-29	95.450	96.600	94.950	95.500	76.238	40,418
2023-05-26	96.350	96.350	94.850	95.450	76.198	93,463
2023-05-25	97.000	97.050	95.650	95.700	76.397	78,591
2023-05-24	97.950	97.950	96.500	96.900	77.355	108,770
2023-05-23	97.500	99.150	97.200	99.000	79.032	77,287
2023-05-22	97.300	97.600	96.600	97.500	77.834	61,866
2023-05-19	96.150	97.300	95.600	97.100	77.515	82,163
2023-05-18	98.550	98.900	95.950	96.000	76.637	87,590
2023-05-17	98.300	98.300	97.000	97.900	78.154	130,306
2023-05-16	98.250	99.150	97.800	98.600	78.712	140,265
2023-05-15	96.150	98.250	95.850	98.250	78.433	120,094
2023-05-12	98.250	98.250	95.750	95.750	76.437	86,710
2023-05-11	97.600	98.500	97.400	97.800	78.074	76,321
2023-05-10	97.100	97.450	96.000	97.450	77.794	162,584
2023-05-09	98.550	98.550	96.250	97.050	77.475	106,927
2023-05-08	99.600	99.700	98.450	98.800	78.872	75,072
2023-05-05	98.250	99.700	97.950	99.500	79.431	91,128
2023-05-04	98.350	98.450	96.550	98.100	78.313	122,767
2023-05-03	98.700	98.800	97.700	98.400	78.553	68,542
2023-05-02	100.10	100.20	97.750	98.150	78.353	130,676
2023-04-28	99.600	101.70	99.000	100.90	80.549	188,204
2023-04-27	98.100	99.700	97.600	99.300	79.271	97,099
2023-04-26	97.750	98.900	96.600	98.250	78.433	116,567
2023-04-25	99.000	99.000	96.900	97.600	77.914	100,656
2023-04-24	98.750	99.300	98.450	99.150	79.152	140,923
2023-04-21	98.200	99.550	97.600	98.650	78.752	139,200
2023-04-20	97.350	97.850	96.750	97.200	77.595	123,249
2023-04-19	98.150	98.150	96.300	96.950	77.395	116,189
2023-04-18	98.700	99.200	98.450	98.700	78.792	79,283
2023-04-17	98.600	98.650	97.550	98.450	78.593	107,047
2023-04-14	96.800	98.850	96.650	98.300	78.473	151,569
2023-04-13	96.950	97.550	95.600	96.600	77.116	137,731
2023-04-12	95.950	97.800	95.700	96.850	77.315	133,645

← NewerPage 15 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.