Graines Voltz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 121.50 | 126.00 | 121.50 | 123.50 | 123.50 | 592 |
| 2022-07-18 | 127.00 | 127.00 | 119.00 | 121.00 | 121.00 | 1,744 |
| 2022-07-15 | 123.00 | 126.00 | 119.50 | 126.00 | 126.00 | 369 |
| 2022-07-14 | 117.00 | 123.00 | 114.00 | 121.50 | 121.50 | 777 |
| 2022-07-13 | 120.00 | 121.00 | 113.00 | 113.50 | 113.50 | 1,550 |
| 2022-07-12 | 127.00 | 127.00 | 116.00 | 116.00 | 116.00 | 1,166 |
| 2022-07-11 | 127.50 | 128.00 | 125.50 | 126.50 | 126.50 | 528 |
| 2022-07-08 | 121.00 | 125.00 | 118.50 | 124.50 | 124.50 | 545 |
| 2022-07-07 | 129.50 | 129.50 | 118.50 | 121.00 | 121.00 | 2,273 |
| 2022-07-06 | 130.00 | 132.50 | 128.50 | 129.00 | 129.00 | 1,780 |
| 2022-07-05 | 129.50 | 129.50 | 124.50 | 128.00 | 128.00 | 1,764 |
| 2022-07-04 | 126.00 | 130.00 | 122.50 | 127.00 | 127.00 | 2,460 |
| 2022-07-01 | 135.00 | 139.00 | 131.00 | 132.50 | 132.50 | 1,511 |
| 2022-06-30 | 150.00 | 150.00 | 136.00 | 139.50 | 139.50 | 1,792 |
| 2022-06-29 | 158.50 | 159.50 | 152.00 | 153.00 | 153.00 | 760 |
| 2022-06-28 | 159.00 | 160.00 | 158.00 | 158.50 | 158.50 | 261 |
| 2022-06-27 | 156.00 | 158.50 | 156.00 | 158.00 | 158.00 | 303 |
| 2022-06-24 | 158.00 | 159.00 | 154.50 | 154.50 | 154.50 | 167 |
| 2022-06-23 | 160.50 | 160.50 | 158.00 | 158.00 | 158.00 | 112 |
| 2022-06-22 | 158.00 | 160.50 | 158.00 | 160.50 | 160.50 | 316 |
| 2022-06-21 | 158.50 | 159.50 | 156.00 | 158.00 | 158.00 | 266 |
| 2022-06-20 | 152.00 | 158.00 | 150.50 | 158.00 | 158.00 | 338 |
| 2022-06-17 | 150.00 | 154.50 | 150.00 | 152.00 | 152.00 | 361 |
| 2022-06-16 | 157.50 | 158.50 | 145.00 | 148.00 | 148.00 | 1,231 |
| 2022-06-15 | 158.00 | 158.50 | 157.00 | 157.00 | 157.00 | 224 |
| 2022-06-14 | 162.50 | 163.00 | 159.00 | 159.00 | 159.00 | 887 |
| 2022-06-13 | 169.00 | 169.00 | 159.00 | 162.50 | 162.50 | 1,088 |
| 2022-06-10 | 167.50 | 172.00 | 166.50 | 170.00 | 170.00 | 720 |
| 2022-06-09 | 167.50 | 168.00 | 166.50 | 167.00 | 167.00 | 134 |
| 2022-06-08 | 169.00 | 169.00 | 166.50 | 168.00 | 168.00 | 203 |
| 2022-06-07 | 170.50 | 170.50 | 168.00 | 168.00 | 168.00 | 226 |
| 2022-06-06 | 171.50 | 171.50 | 169.50 | 170.50 | 170.50 | 289 |
| 2022-06-03 | 171.00 | 173.00 | 171.00 | 172.00 | 172.00 | 284 |
| 2022-06-02 | 174.50 | 174.50 | 170.00 | 171.00 | 171.00 | 375 |
| 2022-06-01 | 173.00 | 174.50 | 169.00 | 174.50 | 174.50 | 1,405 |
| 2022-05-31 | 167.00 | 175.00 | 165.00 | 173.00 | 173.00 | 1,426 |
| 2022-05-30 | 161.00 | 167.00 | 161.00 | 167.00 | 167.00 | 579 |
| 2022-05-27 | 157.50 | 160.50 | 157.50 | 160.00 | 160.00 | 366 |
| 2022-05-26 | 157.00 | 161.00 | 157.00 | 158.00 | 158.00 | 163 |
| 2022-05-25 | 157.00 | 160.50 | 156.50 | 160.50 | 160.50 | 185 |
| 2022-05-24 | 158.50 | 159.00 | 157.00 | 159.00 | 159.00 | 168 |
| 2022-05-23 | 162.50 | 162.50 | 159.00 | 159.00 | 159.00 | 147 |
| 2022-05-20 | 160.50 | 162.50 | 158.50 | 162.50 | 162.50 | 169 |
| 2022-05-19 | 160.50 | 161.50 | 156.50 | 160.00 | 160.00 | 402 |
| 2022-05-18 | 164.00 | 164.50 | 160.50 | 160.50 | 160.50 | 172 |
| 2022-05-17 | 165.00 | 165.00 | 160.00 | 161.00 | 161.00 | 419 |
| 2022-05-16 | 163.50 | 163.50 | 157.00 | 160.00 | 160.00 | 208 |
| 2022-05-13 | 154.00 | 160.00 | 154.00 | 156.00 | 156.00 | 328 |
| 2022-05-12 | 157.00 | 157.00 | 154.00 | 154.50 | 154.50 | 175 |
| 2022-05-11 | 159.50 | 163.00 | 156.00 | 159.50 | 159.50 | 394 |
| 2022-05-10 | 158.00 | 159.00 | 151.50 | 153.00 | 153.00 | 1,867 |
| 2022-05-09 | 160.50 | 162.50 | 159.00 | 159.00 | 159.00 | 716 |
| 2022-05-06 | 162.00 | 162.00 | 160.50 | 161.50 | 161.50 | 223 |
| 2022-05-05 | 161.50 | 166.00 | 161.00 | 161.00 | 161.00 | 423 |
| 2022-05-04 | 166.50 | 166.50 | 164.50 | 164.50 | 164.50 | 54 |
| 2022-05-03 | 165.50 | 167.00 | 164.00 | 167.00 | 167.00 | 139 |
| 2022-05-02 | 167.00 | 167.00 | 164.00 | 164.00 | 164.00 | 190 |
| 2022-04-29 | 170.50 | 171.00 | 167.00 | 167.00 | 167.00 | 1,039 |
| 2022-04-28 | 167.00 | 172.00 | 167.00 | 171.50 | 171.50 | 1,372 |
| 2022-04-27 | 170.00 | 171.00 | 165.00 | 165.50 | 165.50 | 814 |
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.