Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	108.90	109.80	108.10	109.00	84.899	124,501
2023-01-13	106.80	108.10	105.90	108.10	84.198	189,860
2023-01-12	104.00	106.70	103.90	106.60	83.030	189,431
2023-01-11	100.90	104.10	100.70	103.70	80.771	155,134
2023-01-10	101.60	102.60	100.60	100.60	78.357	159,292
2023-01-09	101.10	103.30	100.40	102.50	79.836	177,057
2023-01-06	100.10	101.20	99.050	100.80	78.512	71,648
2023-01-05	99.700	101.30	99.600	99.900	77.811	97,488
2023-01-04	98.700	100.60	98.500	100.30	78.123	91,792
2023-01-03	97.250	99.250	96.750	98.250	76.526	93,638
2023-01-02	95.200	97.950	95.200	97.500	75.942	37,217
2022-12-30	96.050	96.750	95.100	95.150	74.112	57,572
2022-12-29	95.000	96.600	94.350	96.300	75.007	70,211
2022-12-28	95.000	96.200	94.250	95.100	74.073	73,215
2022-12-27	95.100	95.700	94.150	94.550	73.644	34,532
2022-12-23	93.100	95.350	92.950	94.700	73.761	63,165
2022-12-22	94.450	95.000	93.700	94.400	73.527	94,257
2022-12-21	92.850	95.000	92.800	94.450	73.566	150,886
2022-12-20	93.000	93.400	90.500	92.050	71.697	132,901
2022-12-19	93.900	95.550	93.650	94.550	73.644	111,634
2022-12-16	97.750	98.000	93.150	94.050	73.255	461,479
2022-12-15	97.200	99.000	96.750	97.650	76.059	188,911
2022-12-14	97.750	98.350	96.200	98.100	76.409	107,883
2022-12-13	95.200	99.100	94.800	97.000	75.553	143,552
2022-12-12	95.750	96.350	93.900	94.850	73.878	91,417
2022-12-09	95.700	96.650	94.850	96.500	75.163	114,678
2022-12-08	94.950	96.350	93.750	95.450	74.345	165,085
2022-12-07	95.100	95.950	94.500	95.400	74.306	126,358
2022-12-06	95.550	96.500	95.100	95.550	74.423	133,440
2022-12-05	95.350	96.550	94.900	95.700	74.540	140,089
2022-12-02	94.500	96.150	94.000	95.550	74.423	162,815
2022-12-01	95.200	95.600	93.500	94.550	73.644	134,429
2022-11-30	95.150	96.050	92.450	93.250	72.632	262,331
2022-11-29	95.050	95.700	93.600	94.750	73.800	82,660
2022-11-28	95.600	96.350	93.850	95.000	73.995	115,664
2022-11-25	97.450	97.450	94.500	95.900	74.696	105,145
2022-11-24	95.500	98.300	95.500	96.500	75.163	172,211
2022-11-23	96.450	96.500	95.200	95.900	74.696	108,291
2022-11-22	95.900	97.100	95.350	96.000	74.774	82,183
2022-11-21	95.400	96.600	94.950	96.250	74.968	64,966
2022-11-18	94.550	95.900	93.800	95.700	74.540	78,953
2022-11-17	95.150	96.150	93.750	94.600	73.683	104,833
2022-11-16	97.400	97.500	93.950	94.850	73.878	135,142
2022-11-15	96.800	98.250	95.500	97.550	75.981	129,804
2022-11-14	98.000	98.100	95.700	96.600	75.241	66,723
2022-11-11	97.650	99.900	96.850	97.800	76.176	140,845
2022-11-10	92.550	98.050	91.150	97.100	75.630	105,404
2022-11-09	92.300	92.650	90.800	92.500	72.048	77,635
2022-11-08	92.000	93.250	91.400	92.300	71.892	143,131
2022-11-07	91.300	93.850	90.900	92.450	72.009	103,223
2022-11-04	89.200	91.800	88.700	91.400	71.191	123,210
2022-11-03	90.500	90.500	87.000	89.100	69.399	102,093
2022-11-02	92.000	92.150	90.100	91.100	70.957	93,082
2022-11-01	90.750	93.050	90.300	91.700	71.424	93,314
2022-10-31	90.000	90.700	89.200	90.250	70.295	167,026
2022-10-28	89.700	90.250	88.450	89.950	70.061	105,229
2022-10-27	88.750	91.400	88.200	90.450	70.451	176,269
2022-10-26	89.600	89.900	88.400	88.750	69.127	126,735
2022-10-25	85.150	89.900	84.650	89.900	70.022	206,127
2022-10-24	83.800	85.200	82.950	84.750	66.011	136,601

← NewerPage 17 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.