Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	74.600	75.150	74.150	74.750	74.750	221,132
2026-07-24	75.550	75.900	73.800	74.000	74.000	266,446
2026-07-23	75.250	76.050	73.650	75.350	75.350	266,032
2026-07-22	75.300	76.150	74.750	75.250	75.250	236,245
2026-07-21	75.250	75.400	74.350	75.300	75.300	231,456
2026-07-20	74.350	75.600	74.100	75.500	75.500	225,918
2026-07-17	73.300	75.100	73.300	74.750	74.750	268,269
2026-07-16	72.800	73.100	72.200	73.100	73.100	157,434
2026-07-15	71.900	73.050	71.550	72.800	72.800	160,110
2026-07-14	71.500	72.300	71.250	72.200	72.200	149,674
2026-07-13	72.100	72.450	71.750	72.000	72.000	141,089
2026-07-10	69.950	72.500	69.950	72.150	72.150	225,205
2026-07-09	69.600	69.900	68.850	69.750	69.750	166,087
2026-07-08	70.550	70.550	68.850	69.250	69.250	270,150
2026-07-07	70.150	71.250	70.100	70.750	70.750	219,977
2026-07-06	73.000	73.450	72.550	72.800	70.050	192,062
2026-07-03	72.950	73.200	72.650	72.800	70.050	155,470
2026-07-02	72.150	72.950	71.550	72.950	70.194	210,791
2026-07-01	73.350	73.500	70.800	72.050	69.328	329,324
2026-06-30	74.300	74.300	73.400	73.550	70.772	147,278
2026-06-29	74.150	74.250	73.500	74.050	71.253	82,620
2026-06-26	73.850	74.250	73.650	74.050	71.253	105,408
2026-06-25	73.200	73.950	72.900	73.650	70.868	203,409
2026-06-24	71.700	73.050	71.700	72.900	70.146	203,353
2026-06-23	73.200	73.200	71.650	71.650	68.943	157,150
2026-06-22	73.050	73.200	72.150	72.950	70.194	195,837
2026-06-19	73.100	73.200	72.550	73.200	70.435	521,240
2026-06-18	73.200	73.350	71.550	73.350	70.579	225,248
2026-06-17	74.050	74.350	73.150	73.500	70.724	144,036
2026-06-16	74.100	74.300	73.700	74.250	71.445	113,913
2026-06-15	74.450	75.000	73.750	73.900	71.108	186,405
2026-06-12	73.500	74.300	73.400	73.600	70.820	131,825
2026-06-11	73.000	73.700	72.750	72.900	70.146	174,423
2026-06-10	72.750	73.500	72.400	73.350	70.579	111,733
2026-06-09	71.500	72.750	71.250	72.200	69.473	161,744
2026-06-08	71.050	71.750	70.975	71.500	68.799	155,025
2026-06-05	71.500	72.400	71.250	71.600	68.895	181,249
2026-06-04	70.550	71.300	70.400	71.150	68.462	149,181
2026-06-03	72.750	72.800	70.500	70.550	67.885	161,615
2026-06-02	72.900	73.450	72.600	72.600	69.858	112,400
2026-06-01	73.250	73.450	72.250	72.750	70.002	242,268
2026-05-29	72.900	73.600	72.800	73.450	70.675	559,180
2026-05-28	72.850	73.100	72.150	72.700	69.954	169,326
2026-05-27	73.000	73.750	72.950	72.950	70.194	148,888
2026-05-26	73.050	73.450	72.700	72.750	70.002	142,279
2026-05-25	73.050	73.600	72.900	72.900	70.146	68,680
2026-05-22	72.850	73.100	72.350	72.350	69.617	112,034
2026-05-21	72.450	73.150	72.400	72.700	69.954	229,797
2026-05-20	71.800	72.850	71.550	72.350	69.617	181,576
2026-05-19	71.600	72.350	71.600	71.950	69.232	178,310
2026-05-18	70.500	71.750	70.225	71.250	68.559	235,019
2026-05-15	71.400	71.400	70.650	71.100	68.414	248,542
2026-05-14	72.000	72.200	71.650	71.850	69.136	179,428
2026-05-13	72.000	72.050	70.900	71.550	68.847	361,597
2026-05-12	72.600	72.850	71.850	72.000	69.280	243,114
2026-05-11	72.650	73.200	72.600	72.950	70.194	216,871
2026-05-08	73.350	73.500	72.550	72.800	70.050	255,066
2026-05-07	73.600	74.000	72.900	73.850	71.060	330,518
2026-05-06	72.800	74.550	72.500	73.550	70.772	283,023
2026-05-05	72.750	72.900	71.850	72.100	69.376	289,182

← NewerPage 2 of 3 · 130 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.