Graines Voltz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	30.700	31.350	30.000	30.500	30.500	758
2023-12-07	32.000	32.500	30.400	30.650	30.650	2,795
2023-12-06	30.350	32.200	30.350	32.000	32.000	1,425
2023-12-05	29.850	31.000	29.600	30.000	30.000	1,558
2023-12-04	29.100	29.500	29.100	29.500	29.500	737
2023-12-01	29.750	29.750	29.200	29.300	29.300	559
2023-11-30	28.500	29.750	28.500	29.750	29.750	2,453
2023-11-29	29.100	29.700	29.000	29.500	29.500	12,339
2023-11-28	29.000	29.900	28.700	29.100	29.100	16,381
2023-11-27	28.500	29.000	28.500	29.000	29.000	4,095
2023-11-24	28.950	29.000	28.200	28.650	28.650	779
2023-11-23	28.950	29.000	28.700	28.950	28.950	1,792
2023-11-22	28.800	29.000	28.500	29.000	29.000	665
2023-11-21	28.900	28.900	28.550	28.800	28.800	584
2023-11-20	27.850	28.950	26.800	28.850	28.850	1,666
2023-11-17	27.350	27.350	26.750	27.350	27.350	966
2023-11-16	27.850	28.000	26.500	26.550	26.550	8,851
2023-11-15	29.000	29.000	27.200	27.900	27.900	3,433
2023-11-14	25.600	29.850	25.600	29.000	29.000	1,987
2023-11-13	24.500	26.450	24.500	26.400	26.400	809
2023-11-10	25.850	25.850	24.850	24.850	24.850	633
2023-11-09	25.700	25.900	25.700	25.800	25.800	680
2023-11-08	25.800	25.900	25.650	25.900	25.900	859
2023-11-07	25.800	25.850	25.800	25.850	25.850	1,453
2023-11-06	25.100	26.500	25.100	25.600	25.600	3,014
2023-11-03	24.950	25.050	24.800	25.050	25.050	3,088
2023-11-02	24.600	25.000	24.200	24.200	24.200	3,239
2023-11-01	24.400	24.950	23.900	24.950	24.950	153
2023-10-31	24.800	24.900	23.000	24.900	24.900	1,355
2023-10-30	24.750	25.000	23.450	23.450	23.450	2,630
2023-10-27	24.800	24.800	22.750	23.650	23.650	371
2023-10-26	24.600	24.600	23.300	23.300	23.300	582
2023-10-25	24.000	24.650	23.950	23.950	23.950	918
2023-10-24	23.050	24.000	23.050	24.000	24.000	170
2023-10-23	24.000	24.000	22.250	23.050	23.050	1,265
2023-10-20	24.650	24.850	24.150	24.700	24.700	1,231
2023-10-19	22.400	25.000	22.350	25.000	25.000	7,573
2023-10-18	22.300	22.300	21.650	22.250	22.250	1,501
2023-10-17	22.050	22.400	20.600	22.250	22.250	4,440
2023-10-16	26.200	27.350	21.600	21.700	21.700	20,142
2023-10-13	26.000	26.900	25.600	26.400	26.400	4,151
2023-10-12	29.950	29.950	27.500	27.650	27.650	481
2023-10-11	28.400	30.000	27.800	27.850	27.850	1,108
2023-10-10	28.900	30.750	28.000	28.350	28.350	2,238
2023-10-09	30.000	30.150	28.800	28.800	28.800	6,095
2023-10-06	30.000	30.500	30.000	30.500	30.500	734
2023-10-05	30.700	30.800	30.000	30.750	30.750	193
2023-10-04	30.800	30.850	29.600	30.800	30.800	317
2023-10-03	30.000	30.200	30.000	30.200	30.200	89
2023-10-02	29.600	30.050	29.600	30.000	30.000	283
2023-09-29	30.000	31.950	29.800	30.150	30.150	1,092
2023-09-28	29.900	31.000	29.300	31.000	31.000	2,514
2023-09-27	29.100	30.150	29.100	29.900	29.900	784
2023-09-26	30.500	30.500	28.500	29.100	29.100	2,910
2023-09-25	30.800	31.300	30.300	30.300	30.300	964
2023-09-22	31.450	31.450	30.500	31.300	31.300	810
2023-09-21	31.900	32.400	31.500	31.500	31.500	759
2023-09-20	32.750	32.750	32.300	32.500	32.500	3,397
2023-09-19	33.050	33.200	32.700	32.750	32.750	989
2023-09-18	33.400	33.600	33.050	33.200	33.200	1,120

← NewerPage 13 of 22 · 1,272 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-29	2.0000 EUR
2020-03-24	7.0000 EUR
2019-03-27	6.0000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.