GL Events SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	16.660	16.740	16.480	16.500	15.481	7,016
2024-11-27	16.720	16.740	16.500	16.740	15.706	7,650
2024-11-26	16.820	16.900	16.560	16.720	15.687	10,148
2024-11-25	16.720	16.940	16.460	16.840	15.799	24,647
2024-11-22	16.440	16.660	16.400	16.660	15.631	10,438
2024-11-21	16.620	16.720	16.300	16.480	15.462	14,673
2024-11-20	16.600	16.720	16.500	16.620	15.593	10,261
2024-11-19	16.720	16.820	16.300	16.600	15.574	21,907
2024-11-18	16.720	16.800	16.640	16.700	15.668	10,164
2024-11-15	16.940	16.980	16.700	16.720	15.687	18,271
2024-11-14	17.000	17.080	16.860	17.040	15.987	17,820
2024-11-13	17.160	17.280	16.800	16.980	15.931	17,137
2024-11-12	17.700	17.700	16.920	17.160	16.100	42,856
2024-11-11	17.940	18.020	17.820	17.820	16.719	13,210
2024-11-08	18.640	18.640	17.980	17.980	16.869	21,365
2024-11-07	18.740	19.000	18.560	18.640	17.488	23,235
2024-11-06	19.040	19.320	18.540	18.760	17.601	11,799
2024-11-05	19.080	19.200	18.880	19.020	17.845	6,505
2024-11-04	19.060	19.420	19.000	19.040	17.864	10,888
2024-11-01	19.220	19.240	18.920	19.060	17.882	5,489
2024-10-31	19.160	19.400	19.060	19.240	18.051	9,226
2024-10-30	19.180	19.260	18.880	19.160	17.976	53,761
2024-10-29	19.480	19.740	19.180	19.280	18.089	13,777
2024-10-28	19.280	19.680	19.280	19.400	18.201	15,471
2024-10-25	19.280	19.500	19.060	19.160	17.976	15,598
2024-10-24	19.240	19.300	19.040	19.300	18.107	7,239
2024-10-23	19.040	19.300	18.840	19.180	17.995	14,112
2024-10-22	19.620	19.620	19.080	19.120	17.939	7,552
2024-10-21	19.540	19.720	19.360	19.560	18.351	30,193
2024-10-18	19.380	19.660	19.180	19.540	18.333	35,454
2024-10-17	18.720	19.560	18.520	19.460	18.258	64,508
2024-10-16	18.120	18.180	17.920	18.160	17.038	24,728
2024-10-15	18.220	18.300	18.100	18.160	17.038	9,341
2024-10-14	18.420	18.420	18.060	18.160	17.038	8,148
2024-10-11	18.600	18.600	18.340	18.480	17.338	3,642
2024-10-10	18.600	18.600	18.360	18.520	17.376	5,664
2024-10-09	18.180	18.780	18.180	18.620	17.470	18,137
2024-10-08	18.200	18.280	18.020	18.280	17.151	9,206
2024-10-07	18.420	18.500	18.160	18.280	17.151	10,972
2024-10-04	18.120	18.460	18.120	18.360	17.226	6,505
2024-10-03	18.660	18.680	18.100	18.140	17.019	9,456
2024-10-02	19.040	19.040	18.440	18.660	17.507	25,000
2024-10-01	19.180	19.260	19.000	19.100	17.920	11,784
2024-09-30	19.260	19.260	18.920	19.180	17.995	8,772
2024-09-27	19.440	19.860	19.260	19.380	18.183	15,018
2024-09-26	19.120	19.460	19.080	19.460	18.258	25,714
2024-09-25	18.920	19.120	18.860	19.040	17.864	17,346
2024-09-24	19.200	19.460	18.900	18.940	17.770	37,137
2024-09-23	19.000	19.160	18.960	19.100	17.920	16,083
2024-09-20	19.180	19.180	18.920	18.920	17.751	17,495
2024-09-19	18.780	19.180	18.780	19.180	17.995	31,332
2024-09-18	18.800	18.800	18.720	18.780	17.620	4,566
2024-09-17	19.000	19.000	18.700	18.700	17.545	25,575
2024-09-16	18.560	18.740	18.360	18.660	17.507	35,806
2024-09-13	18.460	18.800	18.400	18.740	17.582	23,450
2024-09-12	19.000	19.160	18.480	18.480	17.338	15,866
2024-09-11	19.300	19.640	18.840	18.920	17.751	28,599
2024-09-10	18.700	19.300	18.640	18.900	17.732	34,614
2024-09-09	18.680	18.700	18.260	18.620	17.470	21,580
2024-09-06	18.740	19.040	18.400	18.520	17.376	39,574

← NewerPage 9 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.