Graines Voltz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	33.500	33.600	33.400	33.400	33.400	730
2023-09-14	33.600	33.600	33.250	33.350	33.350	664
2023-09-13	34.000	34.000	33.600	33.600	33.600	953
2023-09-12	34.300	34.300	33.600	33.600	33.600	1,137
2023-09-11	34.950	35.000	34.550	34.550	34.550	343
2023-09-08	34.600	35.000	34.600	35.000	35.000	496
2023-09-07	35.150	35.200	34.500	34.600	34.600	1,195
2023-09-06	35.350	35.350	35.150	35.150	35.150	431
2023-09-05	35.450	35.550	35.300	35.300	35.300	307
2023-09-04	35.500	35.800	35.350	35.350	35.350	877
2023-09-01	35.550	35.900	35.500	35.650	35.650	252
2023-08-31	36.000	36.000	35.550	35.550	35.550	225
2023-08-30	35.550	35.950	35.550	35.800	35.800	104
2023-08-29	35.750	36.050	35.350	36.000	36.000	318
2023-08-28	35.300	36.150	35.300	35.300	35.300	1,358
2023-08-25	37.150	37.150	35.250	36.200	36.200	4,445
2023-08-24	37.250	37.250	37.150	37.150	37.150	91
2023-08-23	37.200	37.350	37.200	37.250	37.250	274
2023-08-22	37.200	37.700	37.200	37.200	37.200	1,193
2023-08-21	37.800	37.800	37.200	37.200	37.200	2,343
2023-08-18	38.000	38.200	37.800	37.800	37.800	998
2023-08-17	38.050	38.450	38.050	38.200	38.200	284
2023-08-16	38.400	38.400	38.050	38.200	38.200	293
2023-08-15	38.500	38.500	38.400	38.450	38.450	116
2023-08-14	38.350	38.400	38.350	38.400	38.400	114
2023-08-11	38.050	38.400	38.000	38.300	38.300	157
2023-08-10	37.900	38.200	37.900	38.000	38.000	394
2023-08-09	38.050	38.200	37.900	38.200	38.200	273
2023-08-08	38.300	38.500	37.900	37.900	37.900	144
2023-08-07	38.050	38.100	38.050	38.100	38.100	71
2023-08-04	37.900	38.400	37.800	38.050	38.050	356
2023-08-03	37.700	38.200	37.700	37.800	37.800	196
2023-08-02	37.900	38.500	37.700	37.700	37.700	2,688
2023-08-01	38.500	38.500	37.900	38.000	38.000	1,084
2023-07-31	38.900	38.950	38.300	38.750	38.750	568
2023-07-28	39.150	39.150	38.550	38.750	38.750	1,156
2023-07-27	38.750	39.250	38.750	39.150	39.150	4,168
2023-07-26	39.000	39.050	38.750	38.900	38.900	396
2023-07-25	38.900	39.000	38.900	39.000	39.000	9,108
2023-07-24	39.000	39.750	38.900	38.900	38.900	1,964
2023-07-21	40.500	40.500	39.400	39.500	39.500	1,658
2023-07-20	39.650	40.200	39.650	40.200	40.200	6,769
2023-07-19	39.850	39.850	39.300	39.550	39.550	304
2023-07-18	38.450	39.900	38.000	39.200	39.200	727
2023-07-17	38.300	38.700	38.300	38.400	38.400	277
2023-07-14	39.650	39.750	37.650	38.350	38.350	1,391
2023-07-13	39.350	40.000	39.150	39.650	39.650	3,185
2023-07-12	38.000	39.700	38.000	39.350	39.350	547
2023-07-11	38.000	38.050	37.900	38.000	38.000	337
2023-07-10	38.400	38.400	37.700	37.900	37.900	438
2023-07-07	37.800	38.250	37.650	37.750	37.750	155
2023-07-06	38.200	38.200	37.500	37.500	37.500	1,288
2023-07-05	37.750	38.200	36.800	38.200	38.200	1,577
2023-07-04	38.000	38.300	37.750	37.750	37.750	903
2023-07-03	37.800	38.400	37.250	37.550	37.550	2,250
2023-06-30	38.600	38.600	37.900	38.250	38.250	515
2023-06-29	38.600	38.700	37.550	38.600	38.600	1,112
2023-06-28	38.900	39.050	38.500	38.850	38.850	509
2023-06-27	38.750	38.900	38.300	38.900	38.900	354
2023-06-26	38.700	38.900	38.600	38.900	38.900	188

← NewerPage 14 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.