GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	15.560	15.840	15.460	15.800	14.229	8,053
2023-09-26	15.700	15.700	15.460	15.480	13.941	8,555
2023-09-25	16.320	16.320	15.680	15.680	14.121	7,557
2023-09-22	16.000	16.260	15.940	16.260	14.643	8,273
2023-09-21	16.720	16.720	16.040	16.080	14.481	16,573
2023-09-20	16.420	16.720	16.420	16.600	14.949	5,788
2023-09-19	16.420	16.540	16.400	16.400	14.769	16,063
2023-09-18	16.420	16.440	16.280	16.380	14.751	7,073
2023-09-15	16.880	16.880	16.420	16.420	14.787	10,056
2023-09-14	16.480	16.960	16.340	16.880	15.201	10,926
2023-09-13	16.800	16.800	16.360	16.480	14.841	9,592
2023-09-12	16.600	16.800	16.360	16.800	15.129	10,136
2023-09-11	17.060	17.200	16.580	16.600	14.949	11,791
2023-09-08	17.040	17.220	16.940	17.120	15.417	7,963
2023-09-07	17.660	17.660	17.020	17.040	15.345	10,860
2023-09-06	17.840	17.960	17.540	17.560	15.814	7,795
2023-09-05	17.900	17.960	17.480	17.800	16.030	13,654
2023-09-04	18.500	18.500	17.600	17.600	15.850	14,038
2023-09-01	18.900	18.900	18.420	18.520	16.678	18,809
2023-08-31	18.380	18.800	18.140	18.800	16.930	24,110
2023-08-30	18.400	18.400	18.140	18.300	16.480	4,212
2023-08-29	17.920	18.400	17.920	18.140	16.336	91,273
2023-08-28	17.740	17.920	17.620	17.920	16.138	4,708
2023-08-25	17.880	17.880	17.500	17.660	15.904	4,350
2023-08-24	17.920	18.120	17.440	17.440	15.706	10,694
2023-08-23	17.940	18.100	17.840	17.920	16.138	13,301
2023-08-22	17.800	18.060	17.720	17.840	16.066	10,400
2023-08-21	17.420	17.940	17.420	17.900	16.120	16,227
2023-08-18	17.500	17.660	17.300	17.580	15.832	10,635
2023-08-17	18.000	18.000	17.460	17.500	15.760	5,373
2023-08-16	17.760	18.080	17.520	17.880	16.102	5,722
2023-08-15	18.140	18.140	17.620	17.780	16.012	5,234
2023-08-14	17.900	18.140	17.840	18.000	16.210	3,302
2023-08-11	18.140	18.140	17.860	17.920	16.138	4,660
2023-08-10	17.900	18.100	17.840	17.920	16.138	7,932
2023-08-09	18.440	18.440	17.780	17.920	16.138	4,187
2023-08-08	18.460	18.460	17.760	18.120	16.318	9,159
2023-08-07	18.100	18.460	18.100	18.320	16.498	12,495
2023-08-04	18.040	18.040	17.760	18.040	16.246	12,307
2023-08-03	17.500	18.040	17.500	18.040	16.246	25,509
2023-08-02	17.560	17.700	17.180	17.620	15.868	29,600
2023-08-01	18.400	18.400	17.840	17.860	16.084	17,111
2023-07-31	18.700	18.700	18.280	18.420	16.588	13,757
2023-07-28	18.940	18.940	18.520	18.700	16.840	12,674
2023-07-27	19.200	19.200	18.920	18.960	17.075	7,071
2023-07-26	19.500	19.500	18.860	18.940	17.057	20,257
2023-07-25	19.560	19.580	19.280	19.440	17.507	18,381
2023-07-24	20.250	20.250	19.460	19.560	17.615	25,240
2023-07-21	20.300	20.650	19.580	19.900	17.921	33,799
2023-07-20	20.650	20.650	19.740	20.000	18.011	17,486
2023-07-19	19.920	20.850	19.920	20.600	18.551	18,236
2023-07-18	20.000	20.000	19.740	19.900	17.921	3,192
2023-07-17	20.000	20.200	19.860	20.050	18.056	12,771
2023-07-14	20.200	20.300	20.050	20.050	18.056	5,592
2023-07-13	19.460	20.250	19.440	20.250	18.236	13,454
2023-07-12	19.140	19.440	18.940	19.440	17.507	5,720
2023-07-11	18.960	19.120	18.920	19.080	17.183	3,993
2023-07-10	19.000	19.000	18.820	18.980	17.093	3,927
2023-07-07	18.760	19.080	18.620	19.080	17.183	10,770
2023-07-06	19.280	19.280	18.700	18.800	16.930	15,664

← NewerPage 14 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.