Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	96.600	97.050	95.250	95.800	76.477	90,677
2023-04-06	93.950	96.300	93.850	96.100	76.717	112,831
2023-04-05	96.400	96.400	93.600	94.000	75.040	84,655
2023-04-04	95.900	97.100	95.850	96.100	76.717	167,982
2023-04-03	95.700	96.150	95.100	95.550	76.278	110,093
2023-03-31	95.800	96.050	94.350	95.550	76.278	159,119
2023-03-30	93.350	96.100	93.350	95.800	76.477	142,176
2023-03-29	90.700	92.750	90.000	92.450	73.803	119,733
2023-03-28	92.700	92.850	89.350	90.300	72.087	152,859
2023-03-27	92.600	92.750	91.150	91.850	73.324	158,768
2023-03-24	94.000	94.000	90.800	91.550	73.084	236,395
2023-03-23	95.350	95.800	94.000	94.400	75.360	175,972
2023-03-22	98.700	98.700	94.700	94.900	75.759	193,793
2023-03-21	99.000	99.600	98.450	98.700	78.792	106,052
2023-03-20	96.500	99.000	94.950	98.350	78.513	111,222
2023-03-17	99.500	100.20	96.550	97.200	77.595	421,048
2023-03-16	101.30	102.00	97.150	99.250	79.231	220,038
2023-03-15	101.60	101.90	98.400	100.10	79.910	211,522
2023-03-14	100.40	103.10	100.10	102.40	81.746	152,857
2023-03-13	101.70	102.40	97.950	100.20	79.990	193,465
2023-03-10	101.10	102.30	100.10	101.80	81.267	158,319
2023-03-09	105.70	105.70	102.40	102.60	81.906	157,035
2023-03-08	106.50	106.80	105.40	106.00	84.620	96,185
2023-03-07	108.00	108.70	106.60	106.70	85.179	128,249
2023-03-06	107.10	108.00	106.00	108.00	86.216	147,739
2023-03-03	108.20	110.10	107.60	109.00	84.899	130,636
2023-03-02	105.90	108.10	105.50	107.60	83.809	196,549
2023-03-01	108.80	108.80	106.00	106.50	82.952	209,781
2023-02-28	108.30	109.40	107.90	109.10	84.977	260,016
2023-02-27	107.70	109.00	107.30	108.80	84.743	79,842
2023-02-24	107.60	108.30	106.60	107.00	83.341	195,111
2023-02-23	105.50	107.70	105.10	107.40	83.653	153,098
2023-02-22	106.60	107.00	105.00	105.40	82.095	135,630
2023-02-21	109.10	109.20	107.10	107.50	83.731	102,926
2023-02-20	110.80	111.10	109.00	109.50	85.289	90,620
2023-02-17	110.30	111.70	108.70	110.10	85.756	156,905
2023-02-16	111.10	112.10	108.80	110.90	86.379	148,026
2023-02-15	109.90	110.70	109.60	110.30	85.912	98,439
2023-02-14	110.90	112.20	110.30	110.30	85.912	98,720
2023-02-13	110.40	111.00	109.50	110.80	86.301	56,663
2023-02-10	111.30	111.50	109.20	110.00	85.678	75,312
2023-02-09	111.30	112.30	110.90	111.40	86.769	94,865
2023-02-08	111.00	112.70	111.00	111.10	86.535	101,834
2023-02-07	111.70	111.90	109.70	111.00	86.457	97,339
2023-02-06	112.90	112.90	109.80	111.60	86.924	91,528
2023-02-03	113.90	113.90	111.90	112.70	87.781	116,507
2023-02-02	109.20	114.20	109.00	114.10	88.872	151,722
2023-02-01	108.90	109.90	108.20	108.80	84.743	80,698
2023-01-31	110.00	110.00	107.90	108.60	84.588	188,274
2023-01-30	109.90	110.20	108.70	110.20	85.834	77,704
2023-01-27	109.40	110.60	109.10	110.10	85.756	85,717
2023-01-26	108.70	109.30	107.80	109.00	84.899	97,959
2023-01-25	108.70	109.30	107.50	108.40	84.432	110,076
2023-01-24	109.00	110.20	108.90	109.30	85.133	76,013
2023-01-23	107.80	109.10	107.20	109.10	84.977	84,927
2023-01-20	107.50	107.50	106.60	107.10	83.419	110,252
2023-01-19	110.40	110.80	106.70	106.70	83.108	166,902
2023-01-18	111.00	112.20	109.50	109.50	85.289	192,065
2023-01-17	109.20	109.90	108.10	109.00	84.899	140,344
2023-01-16	108.90	109.80	108.10	109.00	84.899	124,501

← NewerPage 16 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.