Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	84.400	85.450	81.800	83.050	64.687	150,437
2022-10-20	82.200	85.450	82.100	85.400	66.517	187,892
2022-10-19	85.050	85.300	82.350	82.650	64.375	97,985
2022-10-18	84.050	86.350	83.350	84.850	66.089	241,450
2022-10-17	80.850	84.200	80.150	83.850	65.310	159,599
2022-10-14	79.600	81.950	79.150	80.750	62.896	182,058
2022-10-13	76.900	81.300	76.050	78.350	61.026	218,531
2022-10-12	79.100	79.200	76.700	77.250	60.169	158,000
2022-10-11	79.000	79.900	77.900	79.000	61.533	113,770
2022-10-10	79.400	80.800	79.050	79.050	61.571	85,822
2022-10-07	80.400	81.650	79.350	79.950	62.272	73,388
2022-10-06	81.800	82.050	80.150	80.700	62.857	79,658
2022-10-05	82.850	83.450	79.650	80.350	62.584	144,882
2022-10-04	83.350	84.200	82.600	83.700	65.193	135,483
2022-10-03	80.100	82.950	79.250	82.250	64.064	154,896
2022-09-30	77.650	80.750	77.250	80.450	62.662	238,411
2022-09-29	78.650	78.750	75.700	77.000	59.975	203,153
2022-09-28	75.400	79.100	74.250	78.900	61.455	249,607
2022-09-27	78.850	79.200	76.100	76.250	59.391	194,081
2022-09-26	80.600	80.900	78.150	78.450	61.104	202,917
2022-09-23	83.350	83.850	80.650	81.250	63.285	139,665
2022-09-22	85.300	85.400	82.950	83.150	64.765	134,276
2022-09-21	86.050	86.950	85.850	86.950	67.725	168,330
2022-09-20	89.550	90.050	85.700	86.050	67.024	117,358
2022-09-19	90.500	90.500	88.600	89.750	69.906	74,311
2022-09-16	88.700	91.250	87.600	90.550	70.529	404,996
2022-09-15	88.250	88.650	87.050	88.300	68.776	109,635
2022-09-14	89.600	89.900	87.900	88.250	68.737	147,459
2022-09-13	94.000	94.150	89.900	89.900	70.022	181,717
2022-09-12	92.900	94.100	92.100	93.700	72.982	120,205
2022-09-09	91.300	92.350	91.300	92.100	71.736	72,541
2022-09-08	91.200	92.050	90.200	91.050	70.918	139,371
2022-09-07	90.000	91.500	89.950	90.600	70.568	101,998
2022-09-06	88.750	91.300	88.600	90.850	70.762	114,152
2022-09-05	88.400	91.150	88.300	90.550	70.529	122,184
2022-09-02	88.050	89.950	87.700	89.850	69.983	158,974
2022-09-01	88.350	88.400	86.850	87.250	67.958	129,834
2022-08-31	89.650	90.050	88.950	88.950	69.282	209,984
2022-08-30	90.500	91.150	89.400	89.750	69.906	165,816
2022-08-29	89.700	90.750	89.400	90.300	70.334	39,920
2022-08-26	92.050	92.300	90.250	90.350	70.373	83,687
2022-08-25	91.750	92.050	90.650	91.250	71.074	79,259
2022-08-24	91.300	91.700	90.700	91.300	71.113	71,853
2022-08-23	91.900	93.150	91.650	91.700	71.424	66,974
2022-08-22	93.750	94.800	90.700	92.200	71.814	133,401
2022-08-19	96.150	96.550	93.500	93.550	72.865	112,577
2022-08-18	95.550	96.800	95.350	96.450	75.124	68,086
2022-08-17	98.750	98.800	94.900	95.550	74.423	167,254
2022-08-16	100.00	100.00	98.650	99.000	77.110	79,080
2022-08-15	100.30	100.40	98.800	99.900	77.811	54,087
2022-08-12	99.400	100.30	98.800	100.00	77.889	88,161
2022-08-11	100.50	100.50	98.650	99.300	77.344	92,235
2022-08-10	96.300	100.50	95.900	100.30	78.123	108,220
2022-08-09	97.700	98.500	96.650	97.100	75.630	93,580
2022-08-08	97.100	98.400	96.300	97.500	75.942	110,542
2022-08-05	97.850	98.450	95.800	96.400	75.085	98,515
2022-08-04	98.250	98.900	97.250	97.850	76.215	91,458
2022-08-03	98.100	99.500	97.600	98.300	76.565	86,753
2022-08-02	97.700	98.250	96.700	97.950	76.293	100,520
2022-08-01	99.550	100.40	98.050	98.050	76.370	60,502

← NewerPage 18 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.