GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	19.500	19.500	19.200	19.460	17.525	5,329
2023-07-04	19.620	19.720	19.420	19.520	17.579	7,804
2023-07-03	19.980	19.980	19.240	19.560	17.615	11,052
2023-06-30	19.480	19.900	19.480	19.740	17.462	17,620
2023-06-29	19.200	19.420	19.160	19.300	17.073	10,177
2023-06-28	19.000	19.340	18.960	19.160	16.949	11,594
2023-06-27	19.220	19.320	18.940	19.080	16.878	6,411
2023-06-26	19.140	19.160	18.840	19.060	16.860	17,419
2023-06-23	19.940	19.960	19.040	19.160	16.949	21,286
2023-06-22	20.100	20.100	19.820	19.960	17.656	8,362
2023-06-21	20.400	20.400	20.100	20.150	17.824	6,357
2023-06-20	20.600	20.600	20.200	20.300	17.957	5,227
2023-06-19	20.700	20.750	20.450	20.450	18.090	4,562
2023-06-16	20.950	21.000	20.200	20.700	18.311	19,222
2023-06-15	21.500	21.500	20.950	20.950	18.532	6,282
2023-06-14	21.500	21.500	21.200	21.500	19.019	4,304
2023-06-13	21.500	21.650	21.350	21.450	18.974	3,743
2023-06-12	21.500	21.650	21.150	21.500	19.019	14,778
2023-06-09	21.350	21.800	21.200	21.450	18.974	11,821
2023-06-08	21.100	21.400	21.100	21.300	18.842	5,814
2023-06-07	21.100	21.400	20.900	21.150	18.709	11,589
2023-06-06	21.250	21.450	20.950	21.050	18.621	7,816
2023-06-05	21.500	21.900	21.250	21.250	18.797	25,692
2023-06-02	20.800	21.150	20.650	21.050	18.621	6,819
2023-06-01	20.000	20.900	19.700	20.750	18.355	15,556
2023-05-31	20.400	21.000	19.900	19.900	17.603	108,875
2023-05-30	21.450	21.450	20.400	20.450	18.090	17,509
2023-05-29	21.000	21.600	21.000	21.400	18.930	16,335
2023-05-26	20.900	21.100	20.800	21.000	18.576	10,011
2023-05-25	21.000	21.400	20.800	20.800	18.399	12,472
2023-05-24	21.200	21.400	20.800	21.100	18.665	9,521
2023-05-23	21.900	21.950	21.000	21.050	18.621	11,450
2023-05-22	21.600	22.300	21.550	21.850	19.328	10,531
2023-05-19	22.400	22.400	21.650	21.650	19.151	7,869
2023-05-18	22.000	22.650	21.950	22.300	19.726	4,990
2023-05-17	22.250	22.250	21.600	21.750	19.240	6,735
2023-05-16	22.250	22.350	21.800	22.250	19.682	11,181
2023-05-15	22.150	22.400	22.000	22.200	19.638	12,045
2023-05-12	21.500	22.350	21.450	22.000	19.461	17,010
2023-05-11	21.200	21.600	21.100	21.450	18.974	7,581
2023-05-10	20.800	21.150	20.800	21.100	18.665	24,140
2023-05-09	21.050	21.050	20.700	20.900	18.488	7,606
2023-05-08	21.300	21.300	20.900	21.000	18.576	5,692
2023-05-05	20.800	21.350	20.700	21.300	18.842	10,450
2023-05-04	20.850	20.850	20.400	20.750	18.355	8,163
2023-05-03	21.300	21.300	20.650	20.750	18.355	28,331
2023-05-02	21.850	22.100	21.150	21.200	18.753	8,898
2023-04-28	21.650	21.800	21.450	21.800	19.284	11,580
2023-04-27	21.500	21.750	21.200	21.550	19.063	8,070
2023-04-26	22.000	22.000	21.000	21.600	19.107	21,491
2023-04-25	22.550	22.550	21.800	22.000	19.461	19,553
2023-04-24	22.650	22.900	22.450	22.600	19.992	7,447
2023-04-21	22.850	22.900	22.350	22.750	20.124	17,218
2023-04-20	23.600	23.600	22.850	22.900	20.257	13,674
2023-04-19	23.200	23.800	23.000	23.750	21.009	24,620
2023-04-18	23.450	23.600	23.100	23.250	20.567	11,960
2023-04-17	22.850	23.500	22.800	23.350	20.655	22,597
2023-04-14	23.000	23.000	22.600	22.800	20.169	6,949
2023-04-13	22.450	23.000	22.350	22.850	20.213	13,478
2023-04-12	22.300	22.450	21.800	22.350	19.771	15,230

← NewerPage 15 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.