Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	72.350	72.650	71.650	72.400	69.665	238,480
2026-04-30	71.450	72.200	71.100	71.850	69.136	198,960
2026-04-29	72.300	72.300	71.250	71.550	68.847	119,079
2026-04-28	71.750	72.250	71.600	72.150	69.425	199,313
2026-04-27	72.500	72.700	71.750	71.750	69.040	181,534
2026-04-24	72.400	73.150	71.850	72.250	69.521	167,097
2026-04-23	72.150	73.100	71.650	72.500	69.761	184,290
2026-04-22	72.500	72.900	72.200	72.200	69.473	206,325
2026-04-21	72.850	73.150	72.400	72.400	69.665	286,889
2026-04-20	73.200	73.550	72.150	72.550	69.809	303,330
2026-04-17	72.600	74.100	72.500	74.050	71.253	334,586
2026-04-16	72.950	73.350	72.600	72.600	69.858	266,477
2026-04-15	72.000	72.700	71.800	72.700	69.954	170,484
2026-04-14	71.500	72.200	70.850	71.800	69.088	191,733
2026-04-13	70.300	71.150	70.200	71.150	68.462	160,945
2026-04-10	70.750	71.200	70.400	70.550	67.885	156,876
2026-04-09	71.400	71.550	70.100	70.800	68.126	192,312
2026-04-08	71.000	72.200	70.800	71.450	68.751	335,719
2026-04-07	70.150	70.550	68.650	68.750	66.153	230,628
2026-04-02	68.400	69.850	68.050	69.750	67.115	188,144
2026-04-01	69.100	69.600	68.750	68.950	66.345	246,669
2026-03-31	67.550	68.600	67.550	67.800	65.239	372,985
2026-03-30	65.500	67.450	65.500	67.450	64.902	317,032
2026-03-27	65.900	66.000	65.050	65.350	62.881	244,374
2026-03-26	65.500	66.250	65.350	65.900	63.411	242,293
2026-03-25	67.000	67.450	65.950	66.200	63.699	324,737
2026-03-24	66.400	67.200	66.050	66.300	63.796	165,277
2026-03-23	65.550	67.800	64.800	66.300	63.796	314,816
2026-03-20	69.200	69.700	67.250	67.250	64.710	650,433
2026-03-19	69.000	69.450	68.525	68.600	66.009	376,664
2026-03-18	70.200	70.500	69.500	69.650	67.019	195,929
2026-03-17	69.400	70.450	69.400	70.200	67.548	169,449
2026-03-16	69.350	70.350	69.100	69.600	66.971	351,956
2026-03-13	68.500	69.500	68.400	68.750	66.153	272,530
2026-03-12	69.350	69.600	68.450	68.800	66.201	226,689
2026-03-11	70.000	70.300	69.150	69.500	66.875	222,894
2026-03-10	71.050	71.200	70.050	70.150	67.500	307,951
2026-03-09	71.550	72.400	71.050	71.800	66.442	223,313
2026-03-06	74.350	74.700	72.900	73.400	67.922	184,753
2026-03-05	75.450	75.500	73.900	73.900	68.385	198,650
2026-03-04	74.150	75.000	73.600	74.650	69.079	168,063
2026-03-03	76.600	76.600	74.200	74.200	68.663	186,218
2026-03-02	76.950	78.075	76.450	77.100	71.346	213,478
2026-02-27	77.350	78.650	76.850	78.450	72.595	373,530
2026-02-26	77.000	77.850	76.900	77.350	71.578	215,867
2026-02-25	76.350	77.500	76.100	76.900	71.161	220,518
2026-02-24	76.550	77.350	76.050	76.250	70.560	199,190
2026-02-23	76.850	76.900	75.750	76.800	71.069	192,458
2026-02-20	75.700	76.200	75.300	75.900	70.236	199,683
2026-02-19	74.400	75.250	74.250	75.200	69.588	162,414
2026-02-18	76.000	76.450	74.400	74.400	68.848	186,497
2026-02-17	75.000	76.850	74.900	75.950	70.282	169,603
2026-02-16	74.600	76.350	74.500	75.150	69.542	177,068
2026-02-13	74.650	74.900	73.900	74.300	68.755	271,887
2026-02-12	78.000	78.025	72.900	74.900	69.310	459,337
2026-02-11	78.300	79.650	77.500	77.500	71.716	250,204
2026-02-10	79.750	79.800	78.400	79.800	73.845	171,960
2026-02-09	79.200	79.550	78.350	79.550	73.613	203,411
2026-02-06	78.300	79.200	78.000	78.800	72.919	167,343
2026-02-05	79.250	79.250	77.800	78.200	72.364	201,115

← NewerPage 3 of 5 · 255 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.