Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	100.00	101.70	99.400	100.00	77.889	220,083
2022-07-28	96.900	99.250	96.800	99.250	77.305	126,327
2022-07-27	97.400	97.450	95.350	96.550	75.202	93,185
2022-07-26	97.500	97.700	95.550	96.900	75.475	93,714
2022-07-25	97.150	100.40	97.050	97.500	75.942	161,272
2022-07-22	95.000	99.450	93.500	98.800	76.955	173,647
2022-07-21	92.000	93.800	91.900	92.550	72.087	75,728
2022-07-20	93.200	94.500	92.900	93.350	72.710	132,037
2022-07-19	91.000	93.450	90.350	92.950	72.398	97,984
2022-07-18	90.100	91.250	89.950	91.250	71.074	124,133
2022-07-15	88.000	89.750	87.050	89.750	69.906	108,470
2022-07-14	88.100	88.300	86.400	87.350	68.036	121,599
2022-07-13	87.650	89.400	87.350	88.200	68.698	109,105
2022-07-12	86.300	87.700	85.400	87.700	68.309	124,904
2022-07-11	88.800	88.900	86.850	87.050	67.803	113,519
2022-07-08	89.100	90.450	88.800	89.850	69.983	139,036
2022-07-07	88.750	89.800	88.700	89.800	69.945	173,997
2022-07-06	86.800	88.750	85.650	88.050	68.581	159,167
2022-07-05	86.400	87.700	84.900	85.600	66.673	196,549
2022-07-04	88.550	88.650	85.150	85.700	66.751	105,231
2022-07-01	89.000	91.400	88.200	90.300	68.270	164,485
2022-06-30	90.550	90.900	87.750	89.000	67.287	195,423
2022-06-29	94.350	94.750	90.600	91.500	69.177	156,732
2022-06-28	94.200	97.450	94.200	96.800	73.184	230,655
2022-06-27	93.950	94.550	91.850	94.200	71.218	178,120
2022-06-24	93.250	93.700	90.800	93.450	70.651	153,639
2022-06-23	97.650	97.900	92.300	92.700	70.084	150,197
2022-06-22	96.600	99.150	95.350	98.400	74.394	115,829
2022-06-21	97.450	98.700	96.950	97.500	73.713	100,101
2022-06-20	97.500	98.250	96.000	97.300	73.562	68,835
2022-06-17	94.650	97.200	94.350	97.200	73.487	458,818
2022-06-16	97.800	98.200	93.900	94.150	71.181	142,294
2022-06-15	97.700	98.800	96.650	97.400	73.638	212,284
2022-06-14	98.000	98.550	94.800	95.700	72.353	155,517
2022-06-13	103.00	103.00	97.500	97.500	73.713	189,122
2022-06-10	104.30	104.50	102.60	104.20	78.779	154,001
2022-06-09	108.20	108.30	104.80	105.60	79.837	117,007
2022-06-08	110.20	111.20	107.50	108.50	82.030	118,251
2022-06-07	108.20	110.20	108.00	109.60	82.861	130,279
2022-06-06	107.40	108.30	106.80	108.20	81.803	114,237
2022-06-03	106.20	106.90	105.40	106.50	80.518	79,814
2022-06-02	108.00	108.10	104.20	105.20	79.535	116,124
2022-06-01	110.30	110.80	107.90	107.90	81.576	99,757
2022-05-31	108.70	110.10	107.60	109.40	82.710	746,654
2022-05-30	109.30	110.30	109.20	109.20	82.559	87,684
2022-05-27	107.40	109.00	106.70	108.60	82.105	136,411
2022-05-26	106.00	108.00	105.50	107.30	81.123	126,451
2022-05-25	106.40	107.00	104.00	105.50	79.762	162,396
2022-05-24	107.00	107.60	105.30	105.60	79.837	108,736
2022-05-23	107.80	107.80	105.40	107.80	81.501	106,733
2022-05-20	104.50	106.10	104.10	105.60	79.837	183,520
2022-05-19	106.00	106.00	104.30	104.40	78.930	124,871
2022-05-18	106.70	108.30	106.40	106.70	80.669	165,885
2022-05-17	108.30	108.80	106.50	106.80	80.744	91,382
2022-05-16	105.00	107.30	104.60	107.30	81.123	132,177
2022-05-13	103.10	104.90	102.70	104.90	79.308	127,592
2022-05-12	101.40	102.60	100.40	102.20	77.267	138,274
2022-05-11	100.90	103.40	100.70	103.40	78.174	154,928
2022-05-10	101.50	103.20	101.10	102.10	77.191	111,171
2022-05-09	103.00	103.70	101.00	101.00	76.359	102,064

← NewerPage 19 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.