GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	22.200	22.400	22.050	22.200	19.638	13,275
2023-04-06	21.500	22.000	21.200	21.900	19.372	16,992
2023-04-05	22.250	22.250	21.550	21.700	19.196	6,930
2023-04-04	22.000	22.300	22.000	22.200	19.638	7,326
2023-04-03	22.300	22.300	21.650	22.100	19.549	13,977
2023-03-31	22.400	22.400	22.000	22.100	19.549	18,339
2023-03-30	22.500	22.700	22.250	22.350	19.771	6,804
2023-03-29	22.000	22.700	22.000	22.500	19.903	13,485
2023-03-28	22.500	22.500	22.000	22.000	19.461	7,806
2023-03-27	21.750	22.600	21.550	22.250	19.682	24,403
2023-03-24	22.100	22.100	21.450	21.750	19.240	17,198
2023-03-23	21.950	22.100	21.600	22.100	19.549	21,549
2023-03-22	21.250	21.950	21.150	21.850	19.328	31,624
2023-03-21	21.150	21.600	21.100	21.200	18.753	30,662
2023-03-20	21.050	21.350	20.350	21.100	18.665	25,533
2023-03-17	21.250	21.400	20.700	20.950	18.532	22,855
2023-03-16	20.800	21.400	20.800	21.250	18.797	16,912
2023-03-15	21.500	21.600	20.600	20.800	18.399	30,126
2023-03-14	20.700	21.500	20.700	21.400	18.930	28,804
2023-03-13	21.700	21.700	20.200	20.800	18.399	50,320
2023-03-10	21.900	22.200	21.500	21.700	19.196	55,846
2023-03-09	21.700	21.950	20.950	21.900	19.372	36,098
2023-03-08	21.550	21.850	21.200	21.700	19.196	12,936
2023-03-07	21.850	21.900	21.250	21.600	19.107	21,224
2023-03-06	21.200	21.850	20.900	21.700	19.196	22,852
2023-03-03	21.400	21.550	20.700	21.100	18.665	19,863
2023-03-02	20.450	21.400	20.300	21.400	18.930	18,765
2023-03-01	20.400	20.550	20.250	20.300	17.957	6,616
2023-02-28	20.600	20.600	20.400	20.400	18.046	7,981
2023-02-27	20.450	20.800	20.400	20.600	18.222	8,312
2023-02-24	20.600	20.800	20.100	20.200	17.869	15,219
2023-02-23	20.450	20.700	20.300	20.500	18.134	12,099
2023-02-22	20.700	20.700	20.200	20.400	18.046	13,658
2023-02-21	20.900	20.900	20.400	20.800	18.399	15,395
2023-02-20	20.850	21.050	20.650	20.850	18.444	9,805
2023-02-17	20.400	20.900	20.350	20.850	18.444	18,547
2023-02-16	20.600	20.700	20.350	20.550	18.178	13,809
2023-02-15	20.350	20.800	20.350	20.800	18.399	18,595
2023-02-14	20.600	20.800	20.350	20.400	18.046	18,553
2023-02-13	21.400	21.400	20.450	20.600	18.222	32,276
2023-02-10	22.050	22.050	20.900	21.200	18.753	42,069
2023-02-09	21.950	22.300	21.950	22.300	19.726	25,613
2023-02-08	22.050	22.250	21.850	21.850	19.328	26,200
2023-02-07	21.700	22.100	21.600	22.050	19.505	21,876
2023-02-06	21.750	21.850	21.350	21.700	19.196	13,085
2023-02-03	21.500	21.850	21.500	21.750	19.240	33,636
2023-02-02	21.300	22.000	21.300	21.450	18.974	32,617
2023-02-01	21.450	21.600	21.150	21.350	18.886	21,425
2023-01-31	21.200	21.750	21.150	21.500	19.019	34,886
2023-01-30	21.600	21.600	20.700	21.400	18.930	20,731
2023-01-27	21.150	21.800	21.000	21.700	19.196	24,119
2023-01-26	21.250	21.600	21.200	21.200	18.753	23,741
2023-01-25	22.000	22.050	21.100	21.150	18.709	53,636
2023-01-24	22.000	22.100	21.400	22.000	19.461	57,753
2023-01-23	19.980	22.400	19.920	21.950	19.417	155,565
2023-01-20	19.620	20.200	19.560	19.920	17.621	103,637
2023-01-19	18.960	19.020	18.520	18.600	16.453	19,098
2023-01-18	18.600	19.200	18.520	19.100	16.896	30,508
2023-01-17	18.420	18.700	18.180	18.660	16.506	15,735
2023-01-16	18.580	18.680	18.140	18.520	16.383	20,458

← NewerPage 16 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.