Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	80.050	80.050	79.400	79.850	73.891	112,414
2025-11-06	79.800	80.200	79.550	80.000	74.030	118,462
2025-11-05	79.800	80.400	79.550	79.700	73.752	126,297
2025-11-04	79.800	80.150	79.500	79.800	73.845	173,377
2025-11-03	80.150	80.600	80.000	80.000	74.030	107,913
2025-10-31	81.100	81.150	80.400	80.550	74.539	160,199
2025-10-30	81.200	81.350	80.750	81.200	75.140	145,241
2025-10-29	81.800	82.100	81.200	81.300	75.233	143,323
2025-10-28	82.700	83.000	81.400	81.500	75.418	126,860
2025-10-27	82.600	82.700	81.800	82.700	76.528	146,891
2025-10-24	83.300	83.450	81.600	82.600	76.436	163,459
2025-10-23	83.150	83.550	82.950	83.150	76.945	152,863
2025-10-22	83.150	83.500	82.900	83.200	76.991	187,078
2025-10-21	82.650	83.350	82.300	83.000	76.806	104,040
2025-10-20	82.200	82.650	81.650	82.650	76.482	128,071
2025-10-17	82.200	82.450	81.700	81.950	75.834	161,731
2025-10-16	82.250	82.800	81.100	82.450	76.297	213,300
2025-10-15	83.150	83.750	81.650	82.150	76.019	240,162
2025-10-14	81.800	83.800	81.750	83.200	76.991	156,777
2025-10-13	81.900	82.700	81.400	81.800	75.695	123,635
2025-10-10	82.000	82.500	81.700	81.950	75.834	93,855
2025-10-09	81.350	82.300	81.350	81.750	75.649	112,311
2025-10-08	81.600	82.600	81.450	81.450	75.372	151,321
2025-10-07	81.850	82.050	81.350	81.750	75.649	169,760
2025-10-06	84.400	84.500	81.200	82.300	76.158	185,708
2025-10-03	85.900	86.100	84.250	85.250	78.888	93,529
2025-10-02	86.400	86.600	85.800	85.800	79.397	155,111
2025-10-01	85.150	86.450	84.500	86.300	79.860	199,047
2025-09-30	84.550	85.300	83.950	85.300	78.934	154,663
2025-09-29	83.900	84.750	83.100	84.750	78.425	104,073
2025-09-26	83.400	84.050	83.150	83.650	77.407	99,688
2025-09-25	84.000	84.100	83.050	83.200	76.991	116,158
2025-09-24	84.150	84.500	83.600	84.150	77.870	127,437
2025-09-23	83.950	84.850	83.800	83.850	77.592	110,395
2025-09-22	84.350	84.350	83.250	83.600	77.361	104,648
2025-09-19	83.550	84.600	83.550	84.600	78.286	726,515
2025-09-18	84.250	85.000	83.450	83.450	77.222	182,933
2025-09-17	84.950	85.450	84.500	84.500	78.194	96,077
2025-09-16	86.250	86.400	84.600	84.600	78.286	133,012
2025-09-15	84.600	86.150	84.150	86.050	79.628	142,149
2025-09-12	84.550	84.650	83.800	84.450	78.148	87,384
2025-09-11	83.700	84.850	83.650	84.300	78.009	125,628
2025-09-10	84.900	85.050	83.200	83.650	77.407	195,037
2025-09-09	83.400	84.150	83.400	83.600	77.361	81,829
2025-09-08	83.850	84.100	83.150	83.150	76.945	67,491
2025-09-05	83.000	83.750	81.750	83.750	77.500	125,345
2025-09-04	82.350	83.350	81.950	82.750	76.575	98,643
2025-09-03	81.150	82.150	80.700	82.150	76.019	117,858
2025-09-02	83.650	83.650	80.950	80.950	74.909	134,453
2025-09-01	83.700	83.750	83.100	83.650	77.407	55,345
2025-08-29	83.750	84.200	83.600	83.850	77.592	64,028
2025-08-28	84.550	84.900	83.400	83.850	77.592	89,370
2025-08-27	85.050	85.250	84.300	84.450	78.148	86,523
2025-08-26	85.000	85.100	83.200	85.050	78.703	637,787
2025-08-25	87.500	87.500	85.950	85.950	79.536	94,277
2025-08-22	86.500	87.750	86.200	87.650	81.109	84,783
2025-08-21	87.150	87.150	85.850	86.550	80.091	70,324
2025-08-20	86.600	87.150	86.300	87.150	80.646	98,629
2025-08-19	86.450	87.100	86.350	86.600	80.137	68,446
2025-08-18	87.600	87.700	86.500	86.500	80.045	57,508

← NewerPage 5 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.