Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	93.000	93.250	91.650	92.700	83.275	139,977
2025-05-22	93.500	93.550	92.150	92.450	83.050	103,771
2025-05-21	93.450	93.950	93.250	93.750	84.218	128,265
2025-05-20	93.850	94.100	92.750	93.450	83.949	117,095
2025-05-19	93.000	93.900	92.100	93.550	84.039	113,529
2025-05-16	91.600	92.850	91.550	92.800	83.365	128,994
2025-05-15	89.300	90.600	88.600	90.600	81.389	73,345
2025-05-14	89.300	89.950	88.900	89.300	80.221	96,715
2025-05-13	90.050	90.200	89.000	89.300	80.221	90,440
2025-05-12	90.950	91.050	88.600	90.300	81.119	85,318
2025-05-09	91.100	91.400	90.600	91.050	81.793	64,387
2025-05-08	91.700	91.950	90.950	91.100	81.838	104,037
2025-05-07	92.350	92.600	91.200	91.750	82.422	98,777
2025-05-06	92.500	93.000	91.900	92.550	83.140	144,788
2025-05-05	91.850	92.600	91.800	92.500	83.095	79,168
2025-05-02	90.700	92.000	90.350	91.450	82.152	181,136
2025-04-30	89.550	90.500	89.300	90.500	81.299	145,275
2025-04-29	87.850	90.100	87.700	89.200	80.131	150,018
2025-04-28	90.000	90.450	89.600	90.100	80.939	81,059
2025-04-25	89.700	90.500	89.600	89.800	80.670	95,445
2025-04-24	89.350	91.200	89.200	89.700	80.580	138,700
2025-04-23	90.750	91.000	89.350	89.350	80.266	134,765
2025-04-22	90.050	90.800	88.850	90.150	80.984	131,007
2025-04-17	89.350	89.950	88.750	89.550	80.445	79,311
2025-04-16	88.500	89.550	88.250	89.550	80.445	104,642
2025-04-15	86.450	88.600	86.450	88.400	79.412	101,838
2025-04-14	86.500	87.050	85.600	86.400	77.616	107,382
2025-04-11	84.050	85.350	82.850	84.850	76.223	112,439
2025-04-10	86.200	86.250	83.100	84.000	75.460	232,819
2025-04-09	83.050	83.400	79.850	80.400	72.226	187,182
2025-04-08	83.300	85.350	82.250	85.150	76.493	213,132
2025-04-07	84.600	86.550	81.250	83.000	74.561	359,516
2025-04-04	89.100	90.050	86.200	86.500	77.705	249,314
2025-04-03	85.600	89.400	85.600	89.400	80.311	207,890
2025-04-02	86.100	86.650	85.450	86.100	77.346	136,664
2025-04-01	87.200	87.650	86.500	86.650	77.840	130,578
2025-03-31	87.050	87.300	86.300	86.850	78.020	149,965
2025-03-28	86.300	87.600	86.250	87.350	78.469	106,952
2025-03-27	85.650	86.800	85.600	86.150	77.391	168,580
2025-03-26	86.350	86.400	85.600	86.100	77.346	171,391
2025-03-25	86.600	86.800	86.100	86.300	77.526	137,768
2025-03-24	87.050	87.400	86.100	86.400	77.616	83,916
2025-03-21	86.400	87.300	86.400	87.050	78.200	244,346
2025-03-20	86.350	87.200	86.300	86.900	78.065	127,696
2025-03-19	86.450	86.700	85.950	86.200	77.436	100,009
2025-03-18	87.100	87.300	86.200	86.500	77.705	112,229
2025-03-17	85.650	87.050	85.550	87.000	78.155	97,328
2025-03-14	84.700	85.800	84.700	85.700	76.987	87,984
2025-03-13	85.450	85.800	84.500	84.800	76.178	76,747
2025-03-12	85.050	86.800	85.050	85.750	77.032	133,692
2025-03-11	86.750	87.500	85.050	85.050	76.403	138,277
2025-03-10	86.450	87.650	86.150	86.750	77.930	139,555
2025-03-07	85.550	86.950	84.400	86.200	77.436	220,314
2025-03-06	86.000	86.350	83.200	85.150	76.493	294,722
2025-03-05	87.700	89.300	85.900	86.000	77.256	252,476
2025-03-04	86.550	87.250	86.350	86.800	77.975	163,831
2025-03-03	87.900	88.050	86.750	87.150	78.289	174,812
2025-02-28	89.800	90.650	89.450	90.550	78.918	324,040
2025-02-27	90.850	91.100	89.350	90.050	78.482	133,874
2025-02-26	92.000	92.600	90.950	91.000	79.310	100,595

← NewerPage 7 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.