Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	62.750	63.450	62.600	62.900	62.900	264,695
2026-10-15	63.000	63.400	62.200	62.550	62.550	273,024
2026-10-14	63.200	64.100	62.550	62.700	62.700	313,930
2026-10-13	61.550	63.100	61.550	63.100	63.100	231,855
2026-10-12	61.000	61.100	60.500	61.100	61.100	208,980
2026-10-09	60.750	61.000	60.300	60.600	60.600	200,890
2026-10-08	60.500	60.550	59.850	60.200	60.200	256,707
2026-10-07	61.200	61.550	60.450	60.900	60.900	213,030
2026-10-06	60.500	61.550	60.050	61.550	61.550	261,089
2026-10-05	59.200	60.400	58.900	60.200	60.200	258,912
2026-10-02	59.600	60.050	59.000	59.400	59.400	255,291
2026-10-01	61.600	61.600	59.850	60.050	60.050	305,703
2026-09-30	63.400	63.650	62.200	62.250	62.250	219,139
2026-09-29	63.250	63.950	62.950	63.350	63.350	219,518
2026-09-28	64.250	64.450	63.250	63.250	63.250	106,561
2026-09-25	63.900	64.500	63.750	63.750	63.750	152,613
2026-09-24	64.600	64.700	63.750	63.750	63.750	210,032
2026-09-23	66.150	66.200	64.650	64.650	64.650	223,347
2026-09-22	65.400	65.850	65.150	65.800	65.800	276,637
2026-09-21	65.650	65.800	65.200	65.250	65.250	194,043
2026-09-18	66.150	66.150	65.250	65.500	65.500	363,801
2026-09-17	66.500	66.750	66.250	66.450	66.450	153,690
2026-09-16	65.800	66.400	65.700	66.200	66.200	205,966
2026-09-15	65.650	65.850	65.050	65.700	65.700	129,208
2026-09-14	65.700	66.050	65.250	65.700	65.700	153,033
2026-09-11	65.750	65.950	65.200	65.950	65.950	129,341
2026-09-10	66.350	66.450	65.550	65.750	65.750	138,575
2026-09-09	66.850	67.050	66.200	66.350	66.350	157,735
2026-09-08	67.500	67.650	66.850	67.450	67.450	168,229
2026-09-07	67.700	67.800	66.900	67.500	67.500	204,927
2026-09-04	68.100	68.300	67.750	68.200	68.200	158,130
2026-09-03	67.450	68.200	67.350	68.100	68.100	213,151
2026-09-02	67.500	67.950	67.200	67.250	67.250	215,897
2026-09-01	68.150	68.150	67.250	67.550	67.550	197,514
2026-08-31	69.850	69.900	68.400	68.400	68.400	460,450
2026-08-28	70.450	70.500	69.650	70.000	70.000	117,774
2026-08-27	71.350	71.350	69.450	70.000	70.000	206,503
2026-08-26	72.650	72.650	71.250	71.350	71.350	191,078
2026-08-25	72.050	72.650	72.000	72.000	72.000	141,517
2026-08-24	72.550	72.800	71.800	72.050	72.050	155,214
2026-08-21	71.600	72.750	71.400	72.550	72.550	167,679
2026-08-20	71.600	72.100	71.450	71.600	71.600	99,406
2026-08-19	71.350	71.700	70.700	71.600	71.600	217,801
2026-08-18	73.200	73.500	71.250	71.250	71.250	205,003
2026-08-17	73.750	73.850	73.050	73.500	73.500	118,867
2026-08-14	74.350	74.400	73.900	74.000	74.000	148,479
2026-08-13	74.850	75.350	74.050	74.050	74.050	244,515
2026-08-12	74.650	75.400	73.900	74.100	74.100	178,147
2026-08-11	74.550	74.900	74.300	74.650	74.650	190,572
2026-08-10	75.150	75.350	74.750	74.750	74.750	164,281
2026-08-07	74.950	75.750	74.150	75.400	75.400	190,875
2026-08-06	75.750	75.800	74.850	74.850	74.850	173,028
2026-08-05	75.800	76.050	75.050	75.450	75.450	186,652
2026-08-04	75.650	76.000	75.500	75.650	75.650	188,119
2026-08-03	75.200	75.850	75.200	75.650	75.650	163,381
2026-07-31	75.650	75.800	74.750	74.950	74.950	242,638
2026-07-30	75.750	76.500	75.300	75.500	75.500	200,959
2026-07-29	75.350	75.750	74.550	75.750	75.750	265,015
2026-07-28	75.300	75.750	74.900	75.450	75.450	215,112
2026-07-27	74.600	75.150	74.150	74.750	74.750	221,132

Page 1 of 22 · 1,283 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.