Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	106.30	106.40	103.60	104.00	78.628	155,339
2022-05-05	107.50	109.40	106.90	106.90	80.820	130,450
2022-05-04	106.80	108.10	106.10	106.20	80.291	84,121
2022-05-03	107.30	108.50	106.70	107.10	80.971	129,119
2022-05-02	107.20	108.60	100.70	106.60	80.593	162,626
2022-04-29	109.00	109.70	107.60	107.60	81.349	137,039
2022-04-28	110.70	111.00	108.50	109.10	82.483	106,578
2022-04-27	110.30	110.50	108.20	110.00	83.164	122,446
2022-04-26	110.60	112.70	110.00	110.40	83.466	114,687
2022-04-25	109.90	111.60	108.70	109.80	83.013	93,125
2022-04-22	112.40	113.90	111.10	111.10	83.995	110,720
2022-04-21	111.20	114.10	111.20	113.40	85.734	142,764
2022-04-20	109.70	112.20	109.20	110.70	83.693	116,251
2022-04-19	112.00	112.60	109.60	109.70	82.937	89,978
2022-04-14	111.40	111.90	110.00	111.90	84.600	105,964
2022-04-13	110.30	111.50	109.90	111.10	83.995	51,395
2022-04-12	110.90	111.60	109.90	110.40	83.466	87,791
2022-04-11	111.10	113.10	110.40	112.30	84.903	95,922
2022-04-08	110.20	111.40	110.00	110.90	83.844	88,612
2022-04-07	109.70	111.70	108.20	109.20	82.559	127,769
2022-04-06	110.80	111.60	108.20	109.10	82.483	135,481
2022-04-05	114.40	115.10	110.00	110.90	83.844	142,133
2022-04-04	115.00	116.10	114.90	114.90	86.868	143,799
2022-04-01	114.60	115.50	113.80	114.50	86.566	116,955
2022-03-31	115.75	116.05	114.05	114.30	86.415	180,682
2022-03-30	113.45	115.40	112.80	115.40	87.246	156,381
2022-03-29	112.45	113.70	111.25	113.70	85.961	125,898
2022-03-28	111.45	112.10	110.35	111.25	84.109	170,642
2022-03-25	105.65	111.75	105.45	111.65	84.411	203,158
2022-03-24	106.00	106.40	104.70	104.70	79.157	208,081
2022-03-23	110.70	110.90	106.00	106.00	80.140	77,903
2022-03-22	109.70	111.15	108.85	110.65	83.655	112,083
2022-03-21	110.25	110.90	109.25	109.35	82.672	104,452
2022-03-18	112.80	112.90	108.70	110.70	83.693	274,567
2022-03-17	112.30	113.65	111.80	112.75	85.243	148,505
2022-03-16	109.60	113.60	109.45	111.60	84.373	229,266
2022-03-15	109.50	110.10	107.95	108.30	81.879	123,558
2022-03-14	108.35	111.40	108.35	110.15	83.277	146,444
2022-03-11	106.40	108.40	105.85	107.85	81.538	128,851
2022-03-10	107.85	109.20	105.55	106.20	80.291	172,438
2022-03-09	104.20	108.55	103.70	107.65	81.387	237,579
2022-03-08	96.100	103.70	96.020	100.95	76.322	291,824
2022-03-07	99.000	100.00	94.300	97.020	73.350	299,225
2022-03-04	105.80	106.00	101.40	101.40	76.662	181,595
2022-03-03	107.95	109.60	106.10	106.10	80.215	144,583
2022-03-02	106.30	109.00	105.35	108.70	82.181	207,282
2022-03-01	110.25	110.45	106.50	106.50	80.518	217,413
2022-02-28	113.00	114.85	112.60	113.50	83.806	301,605
2022-02-25	110.65	115.40	110.60	115.40	85.209	294,815
2022-02-24	109.85	112.35	108.05	110.35	81.481	251,141
2022-02-23	113.25	113.95	111.30	111.50	82.330	154,851
2022-02-22	113.80	114.70	113.10	113.35	83.696	163,851
2022-02-21	118.00	118.70	115.15	115.50	85.283	138,936
2022-02-18	117.00	118.25	117.00	117.15	86.502	212,191
2022-02-17	115.50	116.95	115.10	116.80	86.243	141,637
2022-02-16	112.85	115.70	112.80	115.50	85.283	137,089
2022-02-15	111.30	113.15	110.75	112.85	83.326	127,355
2022-02-14	110.55	111.45	108.65	111.30	82.182	205,792
2022-02-11	112.35	112.40	110.10	111.30	82.182	123,004
2022-02-10	110.50	113.15	110.50	112.95	83.400	120,655

← NewerPage 20 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.