Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	78.150	79.750	78.150	78.900	73.012	159,188
2026-02-03	77.800	78.200	77.250	77.700	71.901	201,463
2026-02-02	77.850	78.400	77.500	77.550	71.763	121,134
2026-01-30	77.800	77.800	77.000	77.450	71.670	156,459
2026-01-29	77.500	77.850	77.200	77.800	71.994	165,603
2026-01-28	77.000	77.550	76.750	77.400	71.624	164,730
2026-01-27	77.250	77.400	76.850	76.950	71.207	126,545
2026-01-26	77.600	78.050	75.900	77.400	71.624	162,871
2026-01-23	77.800	77.800	77.050	77.050	71.300	149,953
2026-01-22	78.350	78.950	77.800	77.800	71.994	210,772
2026-01-21	77.650	78.150	77.150	77.500	71.716	136,292
2026-01-20	79.000	79.150	77.300	77.550	71.763	137,691
2026-01-19	79.000	79.600	78.900	79.000	73.104	74,073
2026-01-16	79.700	80.150	79.350	79.650	73.706	158,667
2026-01-15	79.300	79.950	78.950	79.800	73.845	175,006
2026-01-14	80.300	80.300	78.250	79.000	73.104	172,193
2026-01-13	80.500	80.550	79.700	79.850	73.891	116,112
2026-01-12	81.400	81.400	80.450	80.700	74.678	99,997
2026-01-09	81.850	81.900	80.600	81.250	75.186	114,279
2026-01-08	82.800	82.850	81.250	81.850	75.742	133,331
2026-01-07	80.400	83.150	80.000	82.800	76.621	198,801
2026-01-06	80.000	80.200	78.850	79.450	73.521	112,571
2026-01-05	80.350	80.350	79.100	79.950	73.983	136,694
2026-01-02	80.900	81.000	79.950	80.200	74.215	78,809
2025-12-31	80.900	80.950	80.500	80.900	74.863	38,035
2025-12-30	80.500	81.050	80.300	80.850	74.816	46,669
2025-12-29	79.650	80.850	79.650	80.550	74.539	77,979
2025-12-24	79.750	80.200	79.650	79.650	73.706	29,313
2025-12-23	80.000	80.350	79.650	79.650	73.706	71,129
2025-12-22	79.450	79.900	79.050	79.750	73.798	91,590
2025-12-19	79.750	80.100	78.900	79.800	73.845	298,230
2025-12-18	79.250	80.250	79.250	80.250	74.261	188,418
2025-12-17	79.800	79.800	78.750	79.250	73.336	135,503
2025-12-16	80.000	80.200	79.300	79.800	73.845	154,055
2025-12-15	79.500	80.350	79.400	79.400	73.475	163,832
2025-12-12	79.300	79.750	79.050	79.450	73.521	142,699
2025-12-11	78.800	79.550	78.550	79.550	73.613	132,064
2025-12-10	79.000	79.150	78.650	78.800	72.919	119,694
2025-12-09	79.250	79.600	78.900	79.200	73.289	132,134
2025-12-08	79.200	79.550	78.900	79.150	73.243	357,150
2025-12-05	80.000	80.100	79.400	79.500	73.567	169,991
2025-12-04	81.000	81.450	79.950	80.150	74.169	207,046
2025-12-03	79.700	79.850	78.800	79.000	73.104	108,222
2025-12-02	79.750	80.300	79.450	79.500	73.567	102,300
2025-12-01	79.650	80.200	79.400	79.650	73.706	117,746
2025-11-28	79.550	80.100	79.400	79.900	73.937	107,677
2025-11-27	79.250	79.800	78.900	79.450	73.521	123,282
2025-11-26	78.650	79.150	77.900	79.000	73.104	168,156
2025-11-25	78.050	79.400	77.800	78.900	73.012	129,884
2025-11-24	77.900	78.050	76.950	78.050	72.225	532,518
2025-11-21	78.350	79.000	77.850	78.800	72.919	131,998
2025-11-20	79.650	79.700	78.350	78.350	72.503	113,967
2025-11-19	79.450	79.600	78.850	79.000	73.104	108,455
2025-11-18	79.950	80.000	79.000	79.550	73.613	112,656
2025-11-17	80.400	80.950	79.800	79.950	73.983	92,426
2025-11-14	81.500	81.550	79.600	80.400	74.400	175,844
2025-11-13	81.500	82.450	81.500	81.800	75.695	107,489
2025-11-12	81.300	81.850	80.900	81.450	75.372	174,798
2025-11-11	80.100	81.250	79.900	80.950	74.909	163,857
2025-11-10	79.900	80.000	79.400	79.650	73.706	92,060

← NewerPage 4 of 22 · 1,282 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.