GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	17.520	18.400	17.520	18.000	11.371	33,032
2022-02-08	17.960	18.180	17.420	17.520	11.067	9,407
2022-02-07	17.540	18.000	17.160	17.860	11.282	17,205
2022-02-04	17.800	17.820	17.300	17.540	11.080	13,710
2022-02-03	18.100	18.140	17.760	17.800	11.244	10,338
2022-02-02	18.000	18.440	18.000	18.280	11.547	14,774
2022-02-01	17.360	18.000	17.360	17.940	11.333	84,394
2022-01-31	17.200	17.380	17.040	17.360	10.966	7,000
2022-01-28	17.540	17.540	16.800	17.100	10.802	20,126
2022-01-27	16.820	17.560	16.400	17.440	11.017	27,836
2022-01-26	16.880	17.340	16.740	16.860	10.650	16,832
2022-01-25	16.300	17.180	16.300	16.880	10.663	27,886
2022-01-24	18.000	18.000	16.300	16.300	10.297	42,546
2022-01-21	17.700	18.180	17.260	17.840	11.269	49,619
2022-01-20	16.920	17.260	16.540	16.900	10.676	10,438
2022-01-19	16.620	16.840	16.460	16.600	10.486	12,876
2022-01-18	17.560	17.560	16.620	16.620	10.499	13,782
2022-01-17	17.180	17.320	16.880	16.880	10.663	5,227
2022-01-14	17.360	17.360	16.860	17.140	10.827	5,768
2022-01-13	17.100	17.160	16.820	17.040	10.764	10,067
2022-01-12	17.100	17.100	16.860	16.860	10.650	8,140
2022-01-11	17.520	17.520	16.940	16.940	10.701	11,477
2022-01-10	17.520	17.600	16.880	17.060	10.777	14,254
2022-01-07	17.840	17.960	17.400	17.480	11.042	15,330
2022-01-06	17.740	18.600	17.700	17.840	11.269	43,130
2022-01-05	17.520	18.080	17.380	18.080	11.421	20,410
2022-01-04	17.600	18.080	17.520	17.520	11.067	19,140
2022-01-03	17.400	17.800	17.400	17.600	11.118	11,346
2021-12-31	17.120	17.580	17.120	17.400	10.992	4,298
2021-12-30	16.820	17.240	16.820	17.200	10.865	7,933
2021-12-29	17.000	17.240	16.800	16.820	10.625	10,527
2021-12-28	16.920	17.200	16.700	16.980	10.726	15,384
2021-12-27	17.800	17.800	17.020	17.020	10.751	10,231
2021-12-24	17.820	17.900	17.540	17.840	11.269	4,330
2021-12-23	17.240	17.920	17.240	17.820	11.257	17,273
2021-12-22	17.000	17.460	17.000	17.260	10.903	16,600
2021-12-21	16.880	17.100	16.520	17.000	10.739	22,977
2021-12-20	16.900	17.140	16.400	16.960	10.714	23,751
2021-12-17	17.360	17.540	16.960	17.200	10.865	19,946
2021-12-16	17.320	17.680	16.960	17.360	10.966	33,483
2021-12-15	17.280	17.440	17.060	17.260	10.903	12,659
2021-12-14	17.600	17.700	17.140	17.280	10.916	17,209
2021-12-13	17.900	18.140	17.520	17.660	11.156	14,118
2021-12-10	17.860	18.140	17.780	17.900	11.307	12,226
2021-12-09	17.480	17.960	17.460	17.940	11.333	14,572
2021-12-08	18.000	18.180	17.440	17.480	11.042	29,833
2021-12-07	17.400	18.240	17.400	18.100	11.434	26,012
2021-12-06	17.080	17.580	17.060	17.460	11.029	14,262
2021-12-03	17.240	17.340	16.940	17.060	10.777	13,339
2021-12-02	17.900	17.900	16.900	17.160	10.840	22,165
2021-12-01	17.480	18.080	17.480	18.080	11.421	39,988
2021-11-30	16.820	17.360	16.440	17.160	10.840	34,256
2021-11-29	16.800	17.120	16.800	16.980	10.726	44,550
2021-11-26	17.300	17.300	16.600	16.820	10.625	64,871
2021-11-25	17.400	17.980	17.280	17.960	11.345	23,311
2021-11-24	17.020	17.500	16.800	17.400	10.992	37,059
2021-11-23	17.480	17.600	16.920	17.140	10.827	25,144
2021-11-22	17.100	17.960	17.100	17.600	11.118	45,259
2021-11-19	18.000	18.160	17.160	17.420	11.004	58,281
2021-11-18	18.780	18.820	17.600	18.100	11.434	63,514

← NewerPage 21 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.