Graines Voltz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	39.400	39.400	38.500	38.700	38.700	366
2023-06-22	39.150	39.500	38.250	39.400	39.400	1,100
2023-06-21	39.700	39.700	39.100	39.600	39.600	433
2023-06-20	39.150	39.700	39.150	39.700	39.700	79
2023-06-19	39.900	39.900	39.100	39.150	39.150	959
2023-06-16	39.900	40.000	39.600	39.650	39.650	334
2023-06-15	39.500	39.950	39.500	39.750	39.750	427
2023-06-14	39.800	39.900	39.500	39.500	39.500	1,255
2023-06-13	39.700	40.000	39.700	39.800	39.800	632
2023-06-12	40.900	41.000	39.700	39.700	39.700	4,399
2023-06-09	39.100	40.250	39.100	40.200	40.200	3,258
2023-06-08	38.350	39.100	38.300	38.950	38.950	636
2023-06-07	37.200	38.350	37.200	38.300	38.300	657
2023-06-06	37.400	38.200	37.400	37.650	37.650	1,210
2023-06-05	37.700	37.700	37.150	37.300	37.300	564
2023-06-02	37.900	37.900	36.800	36.900	36.900	1,743
2023-06-01	38.050	38.600	37.300	37.500	37.500	3,362
2023-05-31	38.400	38.900	38.000	38.050	38.050	2,437
2023-05-30	38.950	38.950	38.350	38.350	38.350	2,168
2023-05-29	38.500	38.500	38.150	38.150	38.150	159
2023-05-26	38.000	38.500	37.900	38.300	38.300	1,166
2023-05-25	38.100	38.450	37.900	37.900	37.900	1,736
2023-05-24	38.700	38.700	38.000	38.100	38.100	1,743
2023-05-23	39.200	39.200	38.000	38.050	38.050	4,551
2023-05-22	37.500	39.100	37.500	38.300	38.300	403
2023-05-19	38.000	38.100	37.500	38.050	38.050	333
2023-05-18	37.400	38.200	37.400	37.950	37.950	869
2023-05-17	36.650	37.350	36.650	36.800	36.800	1,911
2023-05-16	37.000	37.300	36.800	37.000	37.000	809
2023-05-15	36.800	37.350	36.800	36.800	36.800	3,709
2023-05-12	37.350	37.400	36.800	36.800	36.800	5,014
2023-05-11	37.500	37.900	37.300	37.350	37.350	1,525
2023-05-10	38.200	38.250	37.500	37.650	37.650	2,583
2023-05-09	39.200	39.450	38.200	38.200	38.200	4,028
2023-05-08	39.000	39.800	39.000	39.200	39.200	1,819
2023-05-05	39.100	39.900	39.050	39.400	39.400	1,547
2023-05-04	40.300	40.450	39.000	39.000	39.000	1,704
2023-05-03	39.900	40.450	39.600	40.000	40.000	1,679
2023-05-02	38.800	40.250	38.800	39.850	39.850	3,766
2023-04-28	37.000	39.000	37.000	37.900	37.900	8,969
2023-04-27	37.050	37.750	36.950	37.000	37.000	2,928
2023-04-26	37.500	37.600	37.100	37.300	37.300	2,102
2023-04-25	38.000	38.400	37.600	37.600	37.600	5,302
2023-04-24	38.250	38.250	38.000	38.150	38.150	12,121
2023-04-21	38.750	38.750	38.000	38.250	38.250	3,391
2023-04-20	38.750	38.950	38.650	38.750	38.750	1,020
2023-04-19	38.750	39.000	38.650	38.750	38.750	1,747
2023-04-18	39.650	40.300	38.700	39.300	39.300	4,229
2023-04-17	39.100	40.000	38.700	40.000	40.000	2,596
2023-04-14	39.500	39.700	38.050	39.150	39.150	3,906
2023-04-13	40.400	40.650	39.100	39.500	39.500	1,800
2023-04-12	41.000	41.200	39.900	39.900	39.900	2,626
2023-04-11	41.600	42.000	40.800	41.000	41.000	3,212
2023-04-06	41.550	41.850	41.500	41.500	41.500	1,250
2023-04-05	42.600	42.600	41.300	41.500	41.500	2,678
2023-04-04	42.500	43.000	42.150	42.500	42.500	1,900
2023-04-03	42.400	44.200	41.950	42.250	42.250	6,398
2023-03-31	42.400	42.500	41.300	42.100	42.100	6,427
2023-03-30	46.400	48.100	41.300	42.500	42.500	15,540
2023-03-29	50.000	50.200	45.700	45.700	45.700	8,505

← NewerPage 15 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.