GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	19.000	19.000	18.440	18.720	16.559	15,757
2022-07-28	18.500	19.120	18.400	18.740	16.577	28,159
2022-07-27	18.100	18.560	18.100	18.480	16.347	22,875
2022-07-26	18.000	18.180	17.820	18.100	16.011	13,610
2022-07-25	17.560	18.280	17.280	17.900	15.834	34,562
2022-07-22	17.000	17.560	16.660	17.560	15.533	70,527
2022-07-21	15.720	15.940	15.560	15.900	14.065	23,120
2022-07-20	15.580	15.740	15.360	15.700	13.888	19,681
2022-07-19	15.500	15.680	15.480	15.560	13.764	25,979
2022-07-18	15.560	15.960	15.440	15.520	13.729	8,066
2022-07-15	15.240	15.560	15.040	15.540	13.746	15,392
2022-07-14	15.800	15.800	15.000	15.100	13.357	6,859
2022-07-13	15.100	15.780	14.800	15.580	13.782	16,812
2022-07-12	15.220	15.220	14.800	14.940	13.216	8,792
2022-07-11	15.400	15.520	14.700	15.220	13.463	13,574
2022-07-08	15.160	15.540	15.040	15.400	13.623	14,497
2022-07-07	15.160	15.280	15.080	15.100	13.357	4,173
2022-07-06	14.500	15.140	14.500	15.000	13.269	11,281
2022-07-05	14.960	15.120	14.300	14.500	12.827	13,844
2022-07-04	15.600	15.800	14.940	15.000	13.269	14,539
2022-07-01	15.520	15.820	15.240	15.540	13.746	10,610
2022-06-30	15.900	15.900	15.220	15.520	13.729	33,025
2022-06-29	16.720	16.720	15.940	16.000	14.153	11,179
2022-06-28	16.520	16.980	16.520	16.700	14.773	434
2022-06-27	16.760	17.100	16.520	16.520	14.613	22,727
2022-06-24	16.580	16.760	16.280	16.600	14.684	18,764
2022-06-23	16.940	16.940	16.420	16.420	14.525	7,855
2022-06-22	17.020	17.040	16.560	16.880	14.932	10,919
2022-06-21	16.840	17.080	16.840	17.080	15.109	9,942
2022-06-20	16.260	16.820	16.180	16.820	14.879	7,815
2022-06-17	16.000	16.600	15.900	16.260	14.383	28,302
2022-06-16	16.640	16.640	15.840	15.980	14.136	23,500
2022-06-15	16.480	16.800	16.320	16.520	14.613	11,031
2022-06-14	16.680	16.980	16.200	16.380	14.490	11,247
2022-06-13	17.460	17.500	16.660	16.680	14.755	34,309
2022-06-10	18.000	18.000	17.420	17.580	15.551	12,378
2022-06-09	18.240	18.360	18.000	18.000	15.923	8,353
2022-06-08	18.160	18.240	17.940	18.240	16.135	6,596
2022-06-07	17.880	18.420	17.700	18.180	16.082	20,864
2022-06-06	17.340	17.980	17.340	17.940	15.869	8,574
2022-06-03	17.640	17.640	17.340	17.340	15.339	13,072
2022-06-02	17.600	17.840	17.520	17.520	15.498	4,602
2022-06-01	17.960	17.960	17.620	17.680	15.640	5,244
2022-05-31	18.220	18.400	17.700	17.740	15.693	6,060
2022-05-30	18.200	19.000	18.160	18.220	16.117	23,952
2022-05-27	17.360	18.120	17.360	18.000	15.923	18,554
2022-05-26	17.220	17.340	17.140	17.280	15.286	5,568
2022-05-25	17.360	17.440	17.160	17.320	14.436	7,649
2022-05-24	17.680	17.680	17.160	17.360	14.470	11,987
2022-05-23	18.200	18.200	17.440	17.680	14.737	14,813
2022-05-20	17.960	18.280	17.920	17.920	14.937	23,633
2022-05-19	17.720	17.860	17.440	17.860	14.887	8,454
2022-05-18	18.040	18.220	17.700	17.900	14.920	14,254
2022-05-17	17.300	18.220	17.300	17.860	14.887	20,905
2022-05-16	16.840	17.440	16.840	17.240	14.370	6,185
2022-05-13	16.840	17.080	16.700	17.020	14.186	8,055
2022-05-12	16.220	16.760	16.100	16.760	13.970	18,120
2022-05-11	16.220	16.600	16.080	16.600	13.836	11,039
2022-05-10	16.120	16.380	15.960	16.040	13.370	10,740
2022-05-09	16.440	16.540	15.620	16.120	13.436	17,826

← NewerPage 19 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.