GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.560	15.780	15.380	15.760	13.941	18,532
2022-10-20	15.600	15.600	15.000	15.340	13.570	22,483
2022-10-19	14.800	14.980	14.620	14.900	13.180	7,818
2022-10-18	14.400	14.840	14.360	14.560	12.880	9,829
2022-10-17	14.100	14.580	13.760	14.320	12.667	10,047
2022-10-14	13.220	14.240	13.220	14.080	12.455	13,261
2022-10-13	13.300	13.540	13.120	13.180	11.659	16,049
2022-10-12	13.440	13.700	13.240	13.280	11.747	14,423
2022-10-11	13.860	14.040	13.560	13.720	12.137	14,025
2022-10-10	14.220	14.240	13.680	13.860	12.260	22,540
2022-10-07	14.780	14.800	14.180	14.300	12.650	15,231
2022-10-06	15.120	15.560	14.860	15.000	13.269	17,414
2022-10-05	14.900	15.220	14.900	15.120	13.375	11,097
2022-10-04	14.820	15.300	14.820	14.900	13.180	10,146
2022-10-03	14.780	14.820	14.320	14.760	13.057	17,915
2022-09-30	14.200	14.880	14.000	14.880	13.163	12,956
2022-09-29	14.200	14.200	13.760	14.200	12.561	18,237
2022-09-28	14.000	14.180	13.320	14.100	12.473	30,446
2022-09-27	14.300	14.400	14.000	14.000	12.384	10,151
2022-09-26	14.100	14.660	14.060	14.660	12.968	7,369
2022-09-23	14.840	14.840	14.300	14.300	12.650	36,600
2022-09-22	15.220	15.300	14.900	14.920	13.198	10,070
2022-09-21	15.120	15.340	15.120	15.300	13.534	5,335
2022-09-20	15.220	15.380	15.080	15.180	13.428	5,008
2022-09-19	15.060	15.360	14.760	15.240	13.481	12,163
2022-09-16	15.300	15.300	15.080	15.080	13.340	4,788
2022-09-15	15.640	15.680	15.060	15.280	13.517	12,815
2022-09-14	15.820	15.820	15.520	15.640	13.835	6,939
2022-09-13	16.000	16.100	15.680	15.820	13.994	7,742
2022-09-12	16.120	16.120	15.940	16.000	14.153	9,284
2022-09-09	16.000	16.120	15.920	16.000	14.153	4,813
2022-09-08	16.260	16.260	15.920	15.940	14.100	7,282
2022-09-07	16.200	16.300	15.940	16.040	14.189	5,463
2022-09-06	16.320	16.460	16.080	16.320	14.436	3,255
2022-09-05	16.200	16.380	15.960	16.280	14.401	9,980
2022-09-02	16.480	16.480	16.100	16.480	14.578	5,095
2022-09-01	16.820	16.820	16.100	16.220	14.348	14,626
2022-08-31	16.560	16.820	16.540	16.820	14.879	3,677
2022-08-30	16.760	16.860	16.420	16.540	14.631	13,845
2022-08-29	16.500	16.780	16.220	16.760	14.826	13,107
2022-08-26	16.920	17.040	16.580	16.660	14.737	18,204
2022-08-25	16.840	17.120	16.840	16.940	14.985	10,225
2022-08-24	16.900	17.020	16.760	16.920	14.967	12,389
2022-08-23	17.360	17.360	16.920	17.020	15.056	8,569
2022-08-22	17.500	17.500	16.380	17.260	15.268	39,832
2022-08-19	17.940	17.940	17.400	17.400	15.392	5,818
2022-08-18	17.840	17.940	17.620	17.940	15.869	5,325
2022-08-17	18.320	18.320	17.640	17.760	15.710	18,559
2022-08-16	17.920	18.360	17.920	18.160	16.064	12,484
2022-08-15	18.180	18.180	17.800	18.000	15.923	8,996
2022-08-12	18.300	18.440	18.100	18.180	16.082	6,164
2022-08-11	18.100	18.600	18.100	18.240	16.135	5,959
2022-08-10	17.900	18.300	17.740	18.100	16.011	11,682
2022-08-09	18.500	18.500	17.840	17.960	15.887	7,025
2022-08-08	18.020	18.540	18.020	18.320	16.206	15,307
2022-08-05	18.600	18.600	18.200	18.320	16.206	7,271
2022-08-04	18.380	18.600	18.200	18.480	16.347	11,120
2022-08-03	18.700	18.740	18.120	18.200	16.099	6,709
2022-08-02	18.700	19.000	18.540	18.740	16.577	13,515
2022-08-01	18.660	18.900	18.600	18.600	16.453	15,221

← NewerPage 18 of 22 · 1,285 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.