Graines Voltz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 64.600 | 65.600 | 63.000 | 63.200 | 63.200 | 1,174 |
| 2022-10-07 | 66.000 | 67.600 | 64.600 | 66.000 | 66.000 | 1,626 |
| 2022-10-06 | 65.200 | 66.800 | 65.000 | 66.000 | 66.000 | 605 |
| 2022-10-05 | 67.000 | 67.000 | 64.600 | 64.800 | 64.800 | 816 |
| 2022-10-04 | 66.000 | 67.000 | 64.400 | 65.600 | 65.600 | 3,409 |
| 2022-10-03 | 66.000 | 68.200 | 65.800 | 66.000 | 66.000 | 1,285 |
| 2022-09-30 | 64.000 | 67.400 | 63.600 | 64.800 | 64.800 | 3,354 |
| 2022-09-29 | 62.600 | 63.600 | 62.200 | 63.000 | 63.000 | 1,934 |
| 2022-09-28 | 67.600 | 67.600 | 62.000 | 65.000 | 65.000 | 2,533 |
| 2022-09-27 | 67.400 | 69.200 | 67.000 | 67.600 | 67.600 | 1,527 |
| 2022-09-26 | 72.000 | 72.000 | 66.200 | 67.000 | 67.000 | 4,807 |
| 2022-09-23 | 77.000 | 77.000 | 71.200 | 72.400 | 72.400 | 1,449 |
| 2022-09-22 | 89.400 | 93.000 | 72.600 | 75.000 | 75.000 | 7,138 |
| 2022-09-21 | 97.000 | 97.000 | 90.200 | 90.200 | 90.200 | 1,930 |
| 2022-09-20 | 97.000 | 99.200 | 97.000 | 97.000 | 97.000 | 317 |
| 2022-09-19 | 100.00 | 100.50 | 95.400 | 97.000 | 97.000 | 1,405 |
| 2022-09-16 | 99.600 | 103.50 | 99.600 | 100.50 | 100.50 | 1,640 |
| 2022-09-15 | 98.800 | 99.600 | 98.800 | 99.600 | 99.600 | 428 |
| 2022-09-14 | 97.600 | 99.000 | 97.000 | 98.800 | 98.800 | 1,313 |
| 2022-09-13 | 99.400 | 99.800 | 97.400 | 97.400 | 97.400 | 710 |
| 2022-09-12 | 99.200 | 100.00 | 98.800 | 99.200 | 99.200 | 299 |
| 2022-09-09 | 100.00 | 100.50 | 98.200 | 99.000 | 99.000 | 635 |
| 2022-09-08 | 102.00 | 102.50 | 99.600 | 99.800 | 99.800 | 390 |
| 2022-09-07 | 99.600 | 104.00 | 99.600 | 101.50 | 101.50 | 914 |
| 2022-09-06 | 104.00 | 104.50 | 96.800 | 99.400 | 99.400 | 1,795 |
| 2022-09-05 | 106.00 | 106.00 | 103.50 | 105.50 | 105.50 | 630 |
| 2022-09-02 | 104.50 | 110.50 | 104.00 | 107.00 | 107.00 | 1,636 |
| 2022-09-01 | 106.50 | 107.50 | 104.00 | 104.50 | 104.50 | 830 |
| 2022-08-31 | 109.50 | 109.50 | 107.00 | 107.00 | 107.00 | 685 |
| 2022-08-30 | 110.50 | 111.50 | 108.00 | 109.50 | 109.50 | 390 |
| 2022-08-29 | 113.00 | 114.50 | 108.50 | 110.50 | 110.50 | 1,729 |
| 2022-08-26 | 112.50 | 114.00 | 112.00 | 112.00 | 112.00 | 258 |
| 2022-08-25 | 111.00 | 113.50 | 111.00 | 112.50 | 112.50 | 172 |
| 2022-08-24 | 113.50 | 113.50 | 110.50 | 111.00 | 111.00 | 311 |
| 2022-08-23 | 115.50 | 115.50 | 112.50 | 113.50 | 113.50 | 491 |
| 2022-08-22 | 106.00 | 115.50 | 101.00 | 115.50 | 115.50 | 3,616 |
| 2022-08-19 | 118.00 | 118.00 | 107.50 | 110.00 | 110.00 | 1,944 |
| 2022-08-18 | 117.50 | 118.00 | 117.00 | 117.00 | 117.00 | 105 |
| 2022-08-17 | 115.50 | 119.50 | 115.50 | 117.50 | 117.50 | 486 |
| 2022-08-16 | 119.00 | 119.50 | 115.50 | 115.50 | 115.50 | 735 |
| 2022-08-15 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | 164 |
| 2022-08-12 | 119.50 | 120.00 | 119.00 | 120.00 | 120.00 | 69 |
| 2022-08-11 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 520 |
| 2022-08-10 | 119.50 | 120.00 | 119.50 | 120.00 | 120.00 | 179 |
| 2022-08-09 | 119.50 | 119.50 | 118.50 | 119.50 | 119.50 | 237 |
| 2022-08-08 | 119.00 | 120.00 | 118.00 | 119.00 | 119.00 | 493 |
| 2022-08-05 | 121.50 | 121.50 | 119.00 | 119.00 | 119.00 | 401 |
| 2022-08-04 | 125.00 | 125.00 | 120.50 | 121.50 | 121.50 | 573 |
| 2022-08-03 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 91 |
| 2022-08-02 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | 70 |
| 2022-08-01 | 125.50 | 126.00 | 125.00 | 125.00 | 125.00 | 92 |
| 2022-07-29 | 123.50 | 126.00 | 122.50 | 125.00 | 125.00 | 213 |
| 2022-07-28 | 126.00 | 126.00 | 123.00 | 123.50 | 123.50 | 183 |
| 2022-07-27 | 126.00 | 128.00 | 124.00 | 125.00 | 125.00 | 143 |
| 2022-07-26 | 127.50 | 130.00 | 126.00 | 126.00 | 126.00 | 607 |
| 2022-07-25 | 125.00 | 134.00 | 123.50 | 127.50 | 127.50 | 515 |
| 2022-07-22 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 697 |
| 2022-07-21 | 124.00 | 126.00 | 120.00 | 120.00 | 120.00 | 1,190 |
| 2022-07-20 | 123.50 | 125.00 | 123.50 | 123.50 | 123.50 | 277 |
| 2022-07-19 | 121.50 | 126.00 | 121.50 | 123.50 | 123.50 | 592 |
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.