Graines Voltz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.400	18.400	17.500	17.500	17.500	1,157
2026-07-24	17.700	17.700	17.600	17.600	17.600	50
2026-07-23	17.800	17.800	17.800	17.800	17.800	181
2026-07-22	18.000	18.000	18.000	18.000	18.000	60
2026-07-21	18.150	18.150	18.150	18.150	18.150	50
2026-07-20	17.650	18.250	17.600	17.600	17.600	898
2026-07-17	18.250	18.250	18.250	18.250	18.250	28
2026-07-16	18.200	18.250	17.650	17.650	17.650	538
2026-07-15	17.700	17.700	17.700	17.700	17.700	903
2026-07-14	17.700	17.700	17.700	17.700	17.700	31
2026-07-13	18.250	18.250	17.650	17.950	17.950	87
2026-07-10	17.850	18.250	17.600	18.250	18.250	183
2026-07-09	17.750	18.550	17.750	18.550	18.550	123
2026-07-08	18.650	18.650	18.650	18.650	18.650	24
2026-07-07	18.650	18.650	18.350	18.350	18.350	37
2026-07-06	18.150	18.200	17.750	18.200	18.200	378
2026-07-03	17.800	18.150	17.750	18.150	18.150	69
2026-07-02	17.600	18.400	17.600	17.850	17.850	564
2026-07-01	18.300	18.550	17.600	18.550	18.550	2,074
2026-06-30	18.400	18.700	18.400	18.700	18.700	397
2026-06-29	18.900	18.900	18.400	18.400	18.400	234
2026-06-26	18.900	18.900	18.400	18.400	18.400	234
2026-06-25	18.400	18.900	18.400	18.400	18.400	50
2026-06-24	18.400	18.400	18.400	18.400	18.400	2
2026-06-23	18.400	18.850	18.400	18.850	18.850	190
2026-06-22	18.950	18.950	18.950	18.950	18.950	20
2026-06-19	18.950	18.950	18.950	18.950	18.950	20
2026-06-18	18.400	18.950	18.400	18.950	18.950	10
2026-06-17	18.750	18.950	18.400	18.950	18.950	177
2026-06-16	19.100	19.100	19.100	19.100	19.100	26
2026-06-15	18.300	19.150	18.300	19.050	19.050	257
2026-06-12	19.150	19.150	18.250	18.250	18.250	176
2026-06-11	18.500	18.500	18.300	18.300	18.300	86
2026-06-10	18.900	19.300	18.400	18.450	18.450	849
2026-06-09	18.900	18.900	18.900	18.900	18.900	1
2026-06-08	19.000	19.000	18.900	18.900	18.900	1,014
2026-06-05	18.950	19.700	18.950	19.650	19.650	789
2026-06-04	19.400	19.700	18.900	19.700	19.700	322
2026-06-03	19.200	19.200	18.850	18.950	18.950	611
2026-06-02	19.400	19.400	19.200	19.300	19.300	311
2026-06-01	19.400	19.400	18.900	19.350	19.350	417
2026-05-29	18.950	18.950	18.950	18.950	18.950	3
2026-05-28	19.450	19.450	18.950	18.950	18.950	294
2026-05-27	19.450	19.500	19.200	19.200	19.200	251
2026-05-26	19.100	19.650	18.950	18.950	18.950	206
2026-05-25	19.100	19.650	18.950	18.950	18.950	206
2026-05-22	18.850	19.100	18.850	19.100	19.100	72
2026-05-21	19.300	19.300	19.200	19.200	19.200	22,072
2026-05-20	19.700	19.750	19.200	19.750	19.750	111
2026-05-19	19.650	19.750	19.300	19.300	19.300	253
2026-05-18	19.500	19.850	19.000	19.700	19.700	422
2026-05-15	19.500	19.500	18.850	19.500	19.500	400
2026-05-14	18.850	18.850	18.850	18.850	18.850	20
2026-05-13	19.200	19.450	18.850	19.450	19.450	48
2026-05-12	19.500	19.600	19.500	19.500	19.500	11
2026-05-11	19.500	19.500	19.000	19.500	19.500	114
2026-05-08	19.450	19.500	19.400	19.500	19.500	461
2026-05-07	19.000	19.500	19.000	19.500	19.500	88
2026-05-06	18.500	19.750	18.500	19.550	19.550	449
2026-05-05	18.800	18.800	18.550	18.550	18.550	72

← NewerPage 2 of 5 · 255 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.