Gecina SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 94.950 | 95.350 | 94.250 | 95.150 | 82.927 | 106,688 |
| 2024-11-27 | 94.050 | 95.000 | 93.350 | 94.850 | 82.666 | 113,874 |
| 2024-11-26 | 94.300 | 94.750 | 93.850 | 94.000 | 81.925 | 96,810 |
| 2024-11-25 | 95.550 | 95.750 | 93.050 | 94.750 | 82.579 | 238,947 |
| 2024-11-22 | 93.400 | 95.050 | 93.000 | 94.800 | 82.622 | 109,226 |
| 2024-11-21 | 93.700 | 93.800 | 92.250 | 93.200 | 81.228 | 130,000 |
| 2024-11-20 | 94.550 | 94.900 | 93.700 | 94.150 | 82.056 | 92,332 |
| 2024-11-19 | 94.400 | 95.150 | 93.600 | 94.450 | 82.317 | 57,327 |
| 2024-11-18 | 95.200 | 95.250 | 94.000 | 94.200 | 82.099 | 85,769 |
| 2024-11-15 | 94.650 | 95.650 | 94.500 | 95.100 | 82.884 | 95,121 |
| 2024-11-14 | 93.750 | 95.300 | 93.450 | 95.050 | 82.840 | 113,400 |
| 2024-11-13 | 94.250 | 95.100 | 92.900 | 93.750 | 81.707 | 106,499 |
| 2024-11-12 | 96.350 | 96.400 | 94.000 | 94.700 | 82.535 | 98,843 |
| 2024-11-11 | 98.150 | 98.350 | 96.700 | 96.750 | 84.322 | 84,771 |
| 2024-11-08 | 96.150 | 97.500 | 96.150 | 97.500 | 84.975 | 80,773 |
| 2024-11-07 | 94.200 | 96.450 | 94.200 | 95.950 | 83.624 | 100,122 |
| 2024-11-06 | 98.100 | 98.200 | 94.050 | 94.200 | 82.099 | 135,666 |
| 2024-11-05 | 97.050 | 97.850 | 96.700 | 97.050 | 84.583 | 67,030 |
| 2024-11-04 | 97.550 | 98.350 | 97.250 | 97.650 | 85.106 | 87,630 |
| 2024-11-01 | 97.550 | 98.450 | 97.550 | 97.900 | 85.324 | 84,697 |
| 2024-10-31 | 99.000 | 99.000 | 97.450 | 98.050 | 85.455 | 126,271 |
| 2024-10-30 | 100.40 | 101.00 | 98.900 | 99.450 | 86.675 | 102,679 |
| 2024-10-29 | 102.00 | 102.20 | 100.50 | 100.80 | 87.851 | 84,702 |
| 2024-10-28 | 100.70 | 101.60 | 100.50 | 101.50 | 88.462 | 70,103 |
| 2024-10-25 | 101.60 | 101.70 | 100.40 | 100.40 | 87.503 | 78,281 |
| 2024-10-24 | 102.00 | 102.50 | 101.60 | 101.60 | 88.549 | 114,903 |
| 2024-10-23 | 101.00 | 102.40 | 100.80 | 102.00 | 88.897 | 71,654 |
| 2024-10-22 | 101.20 | 102.30 | 100.50 | 101.20 | 88.200 | 119,642 |
| 2024-10-21 | 105.00 | 105.50 | 102.30 | 102.40 | 89.246 | 103,604 |
| 2024-10-18 | 105.70 | 106.10 | 104.60 | 105.00 | 91.512 | 115,451 |
| 2024-10-17 | 106.90 | 107.20 | 105.90 | 106.10 | 92.471 | 139,506 |
| 2024-10-16 | 105.80 | 106.80 | 105.00 | 106.70 | 92.994 | 107,279 |
| 2024-10-15 | 103.20 | 105.40 | 103.20 | 105.10 | 91.599 | 194,511 |
| 2024-10-14 | 103.80 | 103.80 | 102.50 | 103.10 | 89.856 | 84,337 |
| 2024-10-11 | 102.00 | 103.80 | 102.00 | 103.60 | 90.292 | 107,912 |
| 2024-10-10 | 103.00 | 103.40 | 101.40 | 102.20 | 89.072 | 122,652 |
| 2024-10-09 | 102.40 | 103.70 | 102.40 | 103.40 | 90.117 | 90,759 |
| 2024-10-08 | 101.20 | 102.90 | 101.10 | 102.20 | 89.072 | 100,658 |
| 2024-10-07 | 103.50 | 103.50 | 101.70 | 101.70 | 88.636 | 82,580 |
| 2024-10-04 | 102.50 | 104.00 | 102.50 | 102.90 | 89.682 | 128,583 |
| 2024-10-03 | 103.70 | 104.00 | 102.40 | 102.60 | 89.420 | 115,013 |
| 2024-10-02 | 103.70 | 103.80 | 102.50 | 103.60 | 90.292 | 187,513 |
| 2024-10-01 | 103.60 | 104.40 | 103.00 | 103.80 | 90.466 | 175,912 |
| 2024-09-30 | 105.00 | 105.00 | 101.40 | 103.40 | 90.117 | 297,742 |
| 2024-09-27 | 106.70 | 106.70 | 105.00 | 105.30 | 91.773 | 133,120 |
| 2024-09-26 | 105.70 | 107.00 | 105.30 | 106.70 | 92.994 | 158,462 |
| 2024-09-25 | 104.90 | 106.10 | 104.90 | 105.20 | 91.686 | 98,576 |
| 2024-09-24 | 107.20 | 107.30 | 104.90 | 105.40 | 91.861 | 207,367 |
| 2024-09-23 | 107.00 | 107.10 | 106.00 | 106.90 | 93.168 | 110,746 |
| 2024-09-20 | 107.00 | 107.60 | 106.60 | 106.90 | 93.168 | 391,009 |
| 2024-09-19 | 106.70 | 107.40 | 106.20 | 107.30 | 93.516 | 151,912 |
| 2024-09-18 | 105.90 | 106.60 | 105.40 | 105.70 | 92.122 | 82,200 |
| 2024-09-17 | 107.60 | 107.60 | 106.00 | 106.00 | 92.383 | 186,793 |
| 2024-09-16 | 106.20 | 107.40 | 106.10 | 107.20 | 93.429 | 102,991 |
| 2024-09-13 | 104.80 | 106.80 | 104.80 | 106.10 | 92.471 | 108,234 |
| 2024-09-12 | 105.00 | 105.60 | 104.30 | 104.80 | 91.338 | 121,174 |
| 2024-09-11 | 105.10 | 105.60 | 103.90 | 104.50 | 91.076 | 155,161 |
| 2024-09-10 | 104.60 | 105.70 | 104.20 | 105.10 | 91.599 | 150,614 |
| 2024-09-09 | 104.50 | 104.80 | 103.70 | 104.80 | 91.338 | 102,056 |
| 2024-09-06 | 102.50 | 104.30 | 102.40 | 104.00 | 90.640 | 190,378 |
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.