Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	109.30	111.80	109.10	110.50	81.591	234,083
2022-02-08	110.65	111.65	109.75	109.75	81.038	146,978
2022-02-07	112.60	112.75	109.95	110.25	81.407	125,613
2022-02-04	118.45	118.45	112.55	112.55	83.105	144,022
2022-02-03	119.35	119.95	117.80	118.15	87.240	104,663
2022-02-02	119.25	120.05	118.90	119.50	88.237	148,849
2022-02-01	120.65	121.05	118.30	118.90	87.794	116,400
2022-01-31	120.00	121.60	118.70	120.10	88.680	222,165
2022-01-28	118.30	118.75	117.55	118.50	87.498	171,743
2022-01-27	117.40	119.40	117.35	118.45	87.461	165,612
2022-01-26	117.25	119.55	117.25	118.00	87.129	161,741
2022-01-25	116.90	118.10	115.80	116.70	86.169	173,158
2022-01-24	119.15	119.70	115.85	116.25	85.837	203,044
2022-01-21	120.55	121.40	119.30	119.35	88.126	112,726
2022-01-20	121.80	122.15	120.15	121.05	89.381	108,206
2022-01-19	121.50	123.20	121.10	121.85	89.972	98,814
2022-01-18	121.75	121.90	120.35	121.70	89.861	116,325
2022-01-17	122.75	123.15	121.85	122.00	90.083	63,132
2022-01-14	123.15	123.55	122.30	122.80	90.673	84,331
2022-01-13	122.50	123.25	121.90	123.10	90.895	112,496
2022-01-12	122.90	123.30	121.95	122.80	90.673	91,990
2022-01-11	123.05	123.20	122.10	122.60	90.526	87,588
2022-01-10	122.10	122.80	121.25	122.25	90.267	131,005
2022-01-07	122.50	122.60	120.65	121.75	89.898	91,861
2022-01-06	122.50	122.95	121.95	122.60	90.526	105,709
2022-01-05	123.85	125.15	123.50	123.95	91.523	77,302
2022-01-04	124.20	125.00	124.10	124.25	91.744	98,456
2022-01-03	122.90	124.00	122.80	123.50	91.190	73,527
2021-12-31	123.60	123.60	122.80	122.90	90.747	25,558
2021-12-30	122.20	123.15	121.95	123.15	90.932	52,231
2021-12-29	122.60	122.90	121.75	122.30	90.304	52,966
2021-12-28	121.65	122.65	121.65	122.45	90.415	31,144
2021-12-27	121.35	122.70	121.35	121.80	89.935	39,824
2021-12-24	120.20	121.60	120.20	121.20	89.492	15,380
2021-12-23	119.85	121.15	119.80	120.00	88.606	57,689
2021-12-22	119.65	119.80	118.75	119.80	88.458	103,908
2021-12-21	119.15	119.85	118.65	119.75	88.421	124,975
2021-12-20	118.70	118.80	117.15	118.55	87.535	123,684
2021-12-17	118.65	120.55	117.55	120.55	89.012	578,796
2021-12-16	119.15	119.50	117.45	117.65	86.871	181,709
2021-12-15	118.45	119.00	117.65	118.10	87.203	123,843
2021-12-14	118.00	119.25	117.25	117.90	87.055	152,172
2021-12-13	118.35	119.00	116.45	117.65	86.871	133,849
2021-12-10	116.50	117.55	116.10	117.10	86.465	78,894
2021-12-09	117.00	118.85	116.75	116.95	86.354	88,594
2021-12-08	118.20	118.65	116.40	116.70	86.169	190,326
2021-12-07	118.90	119.35	117.90	118.00	87.129	177,807
2021-12-06	115.90	118.15	115.85	118.15	87.240	104,777
2021-12-03	117.30	118.00	115.60	116.10	85.726	114,468
2021-12-02	116.35	116.90	113.70	116.90	86.317	174,889
2021-12-01	119.40	119.45	116.55	117.10	86.465	182,231
2021-11-30	118.70	120.45	118.10	119.40	88.163	454,933
2021-11-29	119.95	122.50	119.00	119.35	88.126	146,164
2021-11-26	119.35	120.50	117.90	119.70	88.384	201,833
2021-11-25	119.95	123.10	119.40	122.35	90.341	97,233
2021-11-24	119.15	120.20	118.80	119.90	88.532	77,923
2021-11-23	119.05	120.25	118.85	119.10	87.941	154,945
2021-11-22	119.90	120.45	119.10	119.20	88.015	88,421
2021-11-19	120.75	120.80	119.20	120.00	88.606	91,657
2021-11-18	121.20	121.25	120.30	120.50	88.975	75,917

← NewerPage 21 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.