GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	20.150	20.150	19.820	19.860	17.885	15,797
2024-03-15	20.600	20.650	19.860	19.860	17.885	26,538
2024-03-14	20.650	20.950	20.550	20.800	18.732	11,401
2024-03-13	20.750	20.800	20.500	20.600	18.551	11,245
2024-03-12	20.800	21.000	20.600	20.700	18.641	15,130
2024-03-11	21.400	21.400	20.700	20.800	18.732	16,911
2024-03-08	21.650	21.650	21.350	21.400	19.272	17,385
2024-03-07	22.300	22.300	21.300	21.500	19.362	31,798
2024-03-06	22.050	22.500	21.950	22.350	20.127	17,162
2024-03-05	22.150	22.150	21.800	22.000	19.812	11,989
2024-03-04	21.750	22.150	21.750	22.050	19.857	8,945
2024-03-01	21.850	21.950	21.400	21.750	19.587	9,196
2024-02-29	21.800	22.050	21.700	21.800	19.632	21,687
2024-02-28	21.850	22.150	21.650	21.850	19.677	10,026
2024-02-27	22.000	22.100	21.700	21.900	19.722	10,116
2024-02-26	22.500	22.500	21.950	22.100	19.902	16,438
2024-02-23	23.150	23.150	22.100	22.500	20.262	26,922
2024-02-22	22.700	23.550	22.700	23.400	21.073	36,389
2024-02-21	22.800	22.900	22.450	22.800	20.533	12,772
2024-02-20	22.250	22.800	22.100	22.600	20.353	25,873
2024-02-19	22.100	22.350	22.000	22.250	20.037	12,210
2024-02-16	21.950	22.350	21.450	22.050	19.857	21,513
2024-02-15	21.700	22.100	21.500	22.000	19.812	19,209
2024-02-14	21.200	21.700	21.000	21.600	19.452	34,553
2024-02-13	21.050	21.300	21.050	21.150	19.047	16,185
2024-02-12	21.300	21.350	21.100	21.300	19.182	8,361
2024-02-09	21.150	21.150	20.550	21.100	19.002	21,489
2024-02-08	20.800	21.250	20.550	21.100	19.002	24,412
2024-02-07	20.300	20.750	20.250	20.700	18.641	23,861
2024-02-06	19.800	20.250	19.540	20.200	18.191	25,595
2024-02-05	19.340	19.940	19.300	19.800	17.831	17,262
2024-02-02	19.600	19.740	19.000	19.020	17.129	2,411,836
2024-02-01	19.800	19.820	19.520	19.620	17.669	8,423
2024-01-31	19.960	20.050	19.800	19.940	17.957	10,804
2024-01-30	20.300	20.300	19.820	19.960	17.975	5,639
2024-01-29	20.100	20.350	19.800	20.250	18.236	12,868
2024-01-26	19.800	20.150	19.800	20.150	18.146	10,260
2024-01-25	19.760	19.760	19.460	19.680	17.723	7,930
2024-01-24	19.200	19.820	19.100	19.660	17.705	19,023
2024-01-23	19.200	19.400	19.000	19.200	17.291	7,523
2024-01-22	18.960	19.220	18.940	19.180	17.273	8,404
2024-01-19	19.060	19.140	18.900	18.920	17.038	8,381
2024-01-18	19.000	19.180	18.920	18.920	17.038	11,442
2024-01-17	19.480	19.480	18.720	19.200	17.291	19,410
2024-01-16	19.360	19.500	19.200	19.440	17.507	14,961
2024-01-15	20.000	20.000	19.320	19.460	17.525	10,486
2024-01-12	19.700	20.100	19.700	19.920	17.939	12,922
2024-01-11	20.100	20.200	19.700	19.700	17.741	9,916
2024-01-10	20.400	20.400	20.000	20.050	18.056	6,824
2024-01-09	20.450	20.450	20.000	20.400	18.371	12,508
2024-01-08	20.100	20.450	20.050	20.400	18.371	15,807
2024-01-05	20.100	20.100	19.520	19.920	17.939	8,706
2024-01-04	19.900	20.250	19.900	20.100	18.101	9,536
2024-01-03	20.300	20.450	19.620	19.900	17.921	15,060
2024-01-02	19.640	20.250	19.640	20.250	18.236	14,303
2023-12-29	19.740	19.740	19.420	19.620	17.669	4,983
2023-12-28	19.740	19.840	19.600	19.600	17.651	5,736
2023-12-27	19.560	19.740	19.460	19.700	17.741	13,026
2023-12-22	19.540	19.560	19.300	19.560	17.615	4,554
2023-12-21	19.500	19.540	19.140	19.540	17.597	12,171

← NewerPage 12 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.