GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	19.520	19.560	18.680	18.740	16.876	26,332
2024-06-12	19.420	19.760	19.400	19.660	17.705	8,698
2024-06-11	20.000	20.000	19.340	19.400	17.471	15,400
2024-06-10	19.860	20.000	19.420	20.000	18.011	20,518
2024-06-07	20.000	20.150	19.800	20.150	18.146	16,165
2024-06-06	20.150	20.200	19.900	20.000	18.011	18,335
2024-06-05	20.200	20.200	19.920	20.050	18.056	6,617
2024-06-04	20.350	20.550	19.960	20.000	18.011	15,346
2024-06-03	20.750	21.050	19.540	20.250	18.236	43,259
2024-05-31	20.850	21.350	20.400	20.400	18.371	64,700
2024-05-30	20.800	21.200	20.750	20.850	18.777	21,545
2024-05-29	20.550	20.950	20.500	20.800	18.732	11,000
2024-05-28	20.950	21.200	20.450	20.500	18.461	11,179
2024-05-27	20.550	21.300	20.550	20.950	18.867	17,732
2024-05-24	20.350	20.500	20.150	20.450	18.416	15,955
2024-05-23	20.350	20.650	20.350	20.350	18.326	7,622
2024-05-22	20.300	20.300	20.150	20.300	18.281	5,759
2024-05-21	20.350	20.450	20.150	20.300	18.281	11,332
2024-05-20	20.250	20.350	20.150	20.350	18.326	6,987
2024-05-17	20.300	20.550	20.200	20.300	18.281	32,398
2024-05-16	20.450	20.450	20.150	20.300	18.281	8,075
2024-05-15	20.250	20.650	20.150	20.300	18.281	25,535
2024-05-14	20.000	20.250	19.980	20.250	18.236	50,013
2024-05-13	19.960	20.150	19.800	19.960	17.975	45,075
2024-05-10	19.480	19.880	19.460	19.700	17.741	18,996
2024-05-09	19.480	19.500	19.300	19.480	17.543	5,944
2024-05-08	19.500	19.700	19.360	19.480	17.543	9,329
2024-05-07	19.120	19.440	19.120	19.440	17.507	5,483
2024-05-06	19.040	19.220	19.000	19.100	17.201	6,677
2024-05-03	19.000	19.100	18.740	19.040	17.147	7,529
2024-05-02	18.940	19.100	18.640	19.000	17.111	9,385
2024-04-30	18.920	19.040	18.780	18.800	16.930	5,222
2024-04-29	19.400	19.400	18.780	19.000	17.111	14,020
2024-04-26	19.120	19.640	19.060	19.340	17.417	5,832
2024-04-25	19.800	19.800	19.100	19.180	17.273	18,960
2024-04-24	19.500	19.500	18.940	19.120	17.219	16,860
2024-04-23	18.580	19.300	18.560	19.300	17.381	17,071
2024-04-22	18.480	18.700	18.480	18.580	16.732	6,830
2024-04-19	18.680	18.700	18.260	18.420	16.588	6,804
2024-04-18	18.760	18.760	18.460	18.740	16.876	7,608
2024-04-17	18.600	18.840	18.440	18.660	16.804	11,366
2024-04-16	18.540	18.540	18.200	18.540	16.696	18,791
2024-04-15	18.800	18.860	18.560	18.700	16.840	7,775
2024-04-12	18.820	19.220	18.780	18.780	16.912	8,541
2024-04-11	19.060	19.100	18.700	18.820	16.948	7,248
2024-04-10	19.440	19.600	18.820	19.000	17.111	16,196
2024-04-09	19.660	19.660	19.360	19.440	17.507	8,655
2024-04-08	19.300	19.800	19.300	19.660	17.705	38,613
2024-04-05	19.300	19.360	19.060	19.360	17.435	16,013
2024-04-04	19.500	19.700	19.440	19.460	17.525	9,003
2024-04-03	19.160	19.500	19.100	19.480	17.543	6,540
2024-04-02	19.100	19.480	19.100	19.340	17.417	6,420
2024-03-28	19.500	19.500	19.060	19.080	17.183	9,571
2024-03-27	19.560	19.680	19.480	19.520	17.579	12,489
2024-03-26	19.240	19.560	19.000	19.400	17.471	12,454
2024-03-25	19.160	19.340	18.860	19.340	17.417	9,900
2024-03-22	18.700	18.940	18.640	18.880	17.002	9,863
2024-03-21	19.240	19.240	18.280	18.740	16.876	46,330
2024-03-20	19.200	19.360	18.880	19.080	17.183	23,151
2024-03-19	19.800	19.800	19.160	19.340	17.417	24,303

← NewerPage 11 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-01	1.0000 EUR
2025-07-01	0.9000 EUR
2024-07-02	0.7000 EUR
2023-07-03	0.3500 EUR
2022-05-26	1.0000 EUR
2022-03-31	4.0000 EUR
2021-11-04	3.0000 EUR
2021-08-19	2.0000 EUR
2021-05-20	1.0000 EUR
2021-04-01	4.0000 EUR
2020-12-03	3.0000 EUR
2020-09-03	2.0000 EUR
2019-07-01	0.6500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.