Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	91.750	92.950	91.750	92.150	80.313	93,811
2025-02-24	93.000	93.050	91.500	91.650	79.877	66,703
2025-02-21	91.250	92.250	90.800	91.900	80.095	79,669
2025-02-20	91.650	91.800	90.800	91.200	79.485	91,455
2025-02-19	91.650	92.050	91.150	91.350	79.615	147,972
2025-02-18	93.050	93.600	92.000	92.000	80.182	113,935
2025-02-17	95.150	95.200	93.000	93.200	81.228	105,629
2025-02-14	93.800	96.100	93.500	95.300	83.058	165,242
2025-02-13	96.800	97.200	96.200	96.900	84.452	115,841
2025-02-12	96.300	97.450	95.700	96.700	84.278	147,732
2025-02-11	96.750	97.000	96.250	96.400	84.017	96,066
2025-02-10	95.400	96.450	95.300	96.450	84.060	120,188
2025-02-07	95.400	96.350	94.600	95.200	82.971	132,014
2025-02-06	94.850	95.800	94.550	95.400	83.145	96,534
2025-02-05	93.600	95.000	93.350	95.000	82.797	97,461
2025-02-04	92.900	93.400	92.350	93.300	81.315	104,266
2025-02-03	92.850	93.350	92.450	93.350	81.358	115,035
2025-01-31	93.200	94.500	92.800	94.250	82.143	115,852
2025-01-30	91.850	94.250	91.550	93.700	81.664	140,863
2025-01-29	92.800	92.850	90.950	91.150	79.441	86,087
2025-01-28	91.900	93.350	91.500	92.900	80.966	130,293
2025-01-27	90.300	92.400	90.000	91.900	80.095	124,661
2025-01-24	90.850	91.500	90.050	90.300	78.700	110,259
2025-01-23	90.500	91.000	90.000	90.600	78.962	142,768
2025-01-22	91.700	91.700	90.250	90.350	78.744	129,364
2025-01-21	91.550	91.950	90.900	91.650	79.877	108,183
2025-01-20	92.600	92.600	91.300	91.700	79.920	106,527
2025-01-17	91.800	93.150	91.650	92.600	80.705	146,074
2025-01-16	91.600	91.650	90.050	91.500	79.746	121,377
2025-01-15	88.400	91.500	88.350	91.150	79.441	218,018
2025-01-14	87.800	88.350	87.250	87.700	76.434	99,603
2025-01-13	87.350	87.600	86.400	86.950	75.781	116,173
2025-01-10	89.250	89.350	87.200	87.650	76.391	100,314
2025-01-09	88.300	89.650	88.300	89.350	77.872	116,656
2025-01-08	89.350	90.050	88.150	88.950	77.524	95,453
2025-01-07	89.800	91.000	89.450	89.550	78.047	99,363
2025-01-06	90.250	90.300	89.050	89.850	78.308	63,692
2025-01-03	90.350	90.650	89.650	89.800	78.265	65,856
2025-01-02	90.650	90.850	89.500	90.350	78.744	81,311
2024-12-31	89.250	90.700	89.250	90.450	78.831	54,627
2024-12-30	89.600	89.850	89.250	89.350	77.872	45,570
2024-12-27	90.000	90.000	89.100	89.800	78.265	79,040
2024-12-24	89.500	89.950	89.250	89.950	78.395	34,909
2024-12-23	89.050	89.250	88.750	89.100	77.654	72,622
2024-12-20	88.250	89.650	88.050	89.450	77.959	380,796
2024-12-19	89.000	89.600	88.050	88.550	77.175	138,650
2024-12-18	89.800	91.050	89.800	90.600	78.962	132,351
2024-12-17	88.000	90.350	87.700	89.500	78.003	161,588
2024-12-16	89.600	89.950	88.050	88.500	77.132	120,466
2024-12-13	90.650	91.100	89.250	89.600	78.090	105,461
2024-12-12	90.650	90.800	90.050	90.800	79.136	91,538
2024-12-11	91.400	91.500	90.200	90.400	78.787	94,324
2024-12-10	89.600	91.500	89.550	91.450	79.703	110,721
2024-12-09	93.550	93.550	91.200	91.900	80.095	91,636
2024-12-06	92.850	93.600	92.800	93.450	81.446	95,052
2024-12-05	92.800	93.650	92.500	92.550	80.661	78,414
2024-12-04	91.450	93.350	91.450	92.800	80.879	128,665
2024-12-03	92.000	92.100	91.050	91.450	79.703	101,126
2024-12-02	93.450	94.400	92.150	92.550	80.661	136,814
2024-11-29	94.850	95.350	94.450	95.350	83.102	108,626

← NewerPage 8 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.