GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	17.000	17.000	16.400	16.720	13.936	13,760
2022-05-05	17.200	17.680	16.860	17.000	14.170	17,190
2022-05-04	17.560	17.620	17.200	17.420	14.520	9,544
2022-05-03	17.680	17.800	17.500	17.560	14.637	5,729
2022-05-02	17.980	17.980	17.100	17.660	14.720	12,258
2022-04-29	17.600	18.000	17.600	17.660	14.720	6,423
2022-04-28	17.840	18.040	17.460	17.600	14.670	17,438
2022-04-27	17.720	18.040	17.460	17.640	14.703	32,429
2022-04-26	17.700	18.460	17.640	17.800	14.837	23,329
2022-04-25	17.760	17.840	17.440	17.500	14.587	14,326
2022-04-22	17.600	17.880	17.600	17.700	14.753	16,286
2022-04-21	17.480	18.040	17.380	17.940	14.953	31,087
2022-04-20	17.220	17.400	17.000	17.200	14.336	13,210
2022-04-19	17.260	17.440	17.020	17.160	14.303	12,981
2022-04-14	17.020	17.480	17.000	17.260	14.386	7,124
2022-04-13	17.120	17.140	17.000	17.000	14.170	4,470
2022-04-12	17.180	17.180	16.980	17.040	14.203	18,169
2022-04-11	17.040	17.260	16.940	17.260	14.386	6,950
2022-04-08	17.060	17.060	16.940	16.980	14.153	9,432
2022-04-07	17.100	17.260	16.960	17.000	14.170	19,186
2022-04-06	17.140	17.240	17.000	17.020	14.186	17,328
2022-04-05	17.240	17.360	16.860	17.140	14.286	15,832
2022-04-04	17.120	17.420	17.040	17.240	14.370	13,876
2022-04-01	16.600	17.080	16.600	17.000	14.170	12,260
2022-03-31	16.520	16.780	16.480	16.600	13.836	4,768
2022-03-30	17.000	17.000	16.460	16.520	10.436	9,338
2022-03-29	16.500	17.000	16.500	17.000	10.739	14,494
2022-03-28	16.820	17.100	16.500	16.500	10.423	9,640
2022-03-25	16.500	16.820	16.500	16.700	10.549	6,238
2022-03-24	16.740	16.880	16.500	16.500	10.423	8,740
2022-03-23	17.000	17.080	16.540	16.740	10.575	81,444
2022-03-22	17.080	17.220	16.920	17.000	10.739	7,908
2022-03-21	17.300	17.440	16.900	16.900	10.676	9,177
2022-03-18	17.300	17.500	17.000	17.300	10.928	16,647
2022-03-17	16.880	17.480	16.880	17.280	10.916	17,326
2022-03-16	16.400	17.240	16.400	16.880	10.663	10,886
2022-03-15	17.300	17.300	16.300	16.300	10.297	22,522
2022-03-14	17.420	18.340	17.060	17.120	10.815	28,593
2022-03-11	16.000	17.440	16.000	17.180	10.853	49,054
2022-03-10	15.840	16.280	15.300	16.120	10.183	43,391
2022-03-09	14.500	15.660	14.460	15.660	9.892	41,893
2022-03-08	14.000	14.500	13.720	13.960	8.818	23,314
2022-03-07	13.500	14.280	12.440	13.780	8.705	62,448
2022-03-04	15.000	15.020	14.020	14.020	8.856	32,548
2022-03-03	16.300	16.300	15.120	15.140	9.564	27,572
2022-03-02	15.160	15.540	14.840	15.320	9.678	44,615
2022-03-01	16.000	16.240	15.360	15.380	9.715	16,945
2022-02-28	16.400	16.400	15.760	16.000	10.107	24,688
2022-02-25	15.320	16.340	15.320	16.200	10.233	24,053
2022-02-24	16.080	16.120	14.820	15.320	9.678	45,816
2022-02-23	17.020	17.200	16.400	16.400	10.360	13,617
2022-02-22	16.600	17.260	16.420	17.020	10.751	20,403
2022-02-21	17.580	17.580	16.620	16.900	10.676	21,741
2022-02-18	17.400	17.500	17.160	17.200	10.865	7,539
2022-02-17	17.720	18.140	17.300	17.400	10.992	19,820
2022-02-16	17.700	18.040	17.600	17.720	11.194	15,164
2022-02-15	17.000	17.540	17.000	17.400	10.992	13,186
2022-02-14	17.540	17.580	16.560	17.000	10.739	39,968
2022-02-11	18.000	18.200	17.760	18.000	11.371	7,209
2022-02-10	18.000	18.280	17.860	17.860	11.282	10,208

← NewerPage 20 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.