Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	86.900	87.050	86.500	87.050	80.554	45,936
2025-08-14	87.800	87.800	86.250	86.650	80.183	80,860
2025-08-13	87.450	87.650	86.700	87.200	80.692	65,102
2025-08-12	88.450	88.850	87.450	87.450	80.924	86,340
2025-08-11	88.700	89.150	88.300	88.400	81.803	60,493
2025-08-08	87.550	89.600	87.550	88.700	82.080	122,225
2025-08-07	87.650	87.800	87.100	87.550	81.016	79,304
2025-08-06	86.450	87.700	86.350	87.700	81.155	137,455
2025-08-05	86.350	86.500	86.000	86.050	79.628	90,532
2025-08-04	85.900	86.150	85.600	86.000	79.582	108,705
2025-08-01	85.250	85.800	85.100	85.600	79.212	108,029
2025-07-31	87.000	87.200	86.200	86.200	79.767	158,654
2025-07-30	86.700	88.000	86.700	87.200	80.692	144,168
2025-07-29	88.000	88.000	87.450	87.450	80.924	80,254
2025-07-28	88.800	88.950	87.900	88.000	81.433	85,113
2025-07-25	88.650	88.650	87.550	87.850	81.294	135,850
2025-07-24	90.850	90.850	87.750	88.650	82.034	172,550
2025-07-23	90.300	90.650	88.900	88.900	82.266	153,833
2025-07-22	89.150	89.550	88.850	89.400	82.728	104,410
2025-07-21	88.300	89.300	88.100	89.100	82.451	89,935
2025-07-18	87.850	88.400	87.600	88.000	81.433	80,024
2025-07-17	87.950	88.400	87.450	87.450	80.924	102,572
2025-07-16	88.000	88.150	86.350	87.550	81.016	203,760
2025-07-15	89.200	89.700	87.950	88.300	81.710	104,190
2025-07-14	88.750	89.300	88.700	89.200	82.543	81,231
2025-07-11	88.650	89.100	87.950	89.100	82.451	110,960
2025-07-10	90.050	90.100	88.850	88.900	82.266	98,111
2025-07-09	89.700	90.300	89.600	90.000	83.283	66,688
2025-07-08	90.550	90.600	89.500	89.500	82.821	124,532
2025-07-07	91.050	91.100	90.150	90.850	84.070	123,014
2025-07-04	91.600	91.600	89.900	90.700	83.931	106,664
2025-07-03	91.200	92.350	91.050	91.600	84.764	100,889
2025-07-02	91.750	92.100	90.100	90.800	84.024	158,306
2025-07-01	93.400	94.150	92.850	94.100	84.533	151,026
2025-06-30	93.300	94.650	92.950	93.300	83.814	201,340
2025-06-27	92.400	92.750	91.800	91.950	82.601	158,219
2025-06-26	92.650	93.000	92.100	92.100	82.736	123,582
2025-06-25	93.600	93.650	92.200	92.450	83.050	90,793
2025-06-24	93.500	94.250	93.050	93.550	84.039	131,583
2025-06-23	92.050	93.050	92.050	92.700	83.275	99,223
2025-06-20	93.600	94.300	93.000	93.000	83.545	372,534
2025-06-19	93.300	93.300	92.100	93.000	83.545	162,444
2025-06-18	94.000	94.450	92.850	94.000	84.443	149,950
2025-06-17	95.150	95.150	92.850	94.200	84.623	220,225
2025-06-16	94.800	95.750	94.400	95.650	85.925	87,624
2025-06-13	94.950	95.700	94.650	95.000	85.341	123,459
2025-06-12	95.700	96.150	95.300	95.650	85.925	112,831
2025-06-11	95.850	96.650	95.800	96.200	86.419	99,360
2025-06-10	95.000	96.050	94.900	95.800	86.060	70,845
2025-06-09	94.550	95.100	94.500	94.900	85.251	54,955
2025-06-06	94.550	94.800	94.000	94.500	84.892	87,101
2025-06-05	94.350	95.500	94.000	94.100	84.533	104,669
2025-06-04	95.300	95.300	94.350	94.350	84.757	117,926
2025-06-03	96.300	96.450	95.300	95.300	85.611	116,501
2025-06-02	96.450	96.500	94.850	95.800	86.060	140,905
2025-05-30	97.450	98.650	96.900	96.900	87.048	501,481
2025-05-29	96.100	97.800	95.650	97.400	87.497	94,135
2025-05-28	94.900	96.100	94.900	96.100	86.329	146,779
2025-05-27	94.850	95.100	94.200	94.800	85.162	132,915
2025-05-26	94.000	95.100	93.450	94.450	84.847	94,385

← NewerPage 6 of 22 · 1,284 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.