Graines Voltz S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 166.00 | 172.00 | 164.00 | 164.00 | 164.00 | 934 |
| 2022-04-25 | 170.00 | 170.00 | 161.50 | 166.00 | 166.00 | 906 |
| 2022-04-22 | 171.50 | 171.50 | 168.00 | 168.00 | 168.00 | 272 |
| 2022-04-21 | 172.00 | 172.00 | 167.00 | 168.00 | 168.00 | 560 |
| 2022-04-20 | 163.50 | 172.00 | 163.50 | 170.50 | 170.50 | 432 |
| 2022-04-19 | 166.00 | 167.00 | 164.50 | 166.00 | 166.00 | 265 |
| 2022-04-14 | 163.50 | 170.00 | 163.50 | 167.50 | 167.50 | 855 |
| 2022-04-13 | 158.00 | 164.50 | 158.00 | 164.00 | 164.00 | 445 |
| 2022-04-12 | 165.50 | 165.50 | 157.00 | 158.00 | 158.00 | 578 |
| 2022-04-11 | 161.00 | 164.00 | 158.00 | 163.00 | 163.00 | 822 |
| 2022-04-08 | 157.00 | 164.00 | 157.00 | 157.50 | 157.50 | 1,242 |
| 2022-04-07 | 160.00 | 160.00 | 156.50 | 157.00 | 157.00 | 295 |
| 2022-04-06 | 162.00 | 162.50 | 154.50 | 159.50 | 159.50 | 889 |
| 2022-04-05 | 167.50 | 167.50 | 161.50 | 161.50 | 161.50 | 511 |
| 2022-04-04 | 158.50 | 167.50 | 156.00 | 162.00 | 162.00 | 1,585 |
| 2022-04-01 | 155.00 | 159.00 | 153.00 | 155.00 | 155.00 | 610 |
| 2022-03-31 | 153.50 | 155.50 | 152.00 | 154.00 | 154.00 | 1,251 |
| 2022-03-30 | 156.50 | 157.00 | 152.50 | 153.00 | 153.00 | 251 |
| 2022-03-29 | 153.00 | 157.00 | 152.00 | 155.50 | 155.50 | 675 |
| 2022-03-28 | 152.00 | 154.50 | 152.00 | 154.00 | 152.00 | 291 |
| 2022-03-25 | 155.50 | 155.50 | 151.00 | 152.50 | 150.52 | 470 |
| 2022-03-24 | 153.00 | 156.00 | 152.00 | 152.00 | 150.03 | 381 |
| 2022-03-23 | 155.00 | 155.50 | 152.50 | 152.50 | 150.52 | 918 |
| 2022-03-22 | 154.50 | 158.00 | 152.50 | 155.00 | 152.99 | 1,446 |
| 2022-03-21 | 157.00 | 162.00 | 153.00 | 155.00 | 152.99 | 2,568 |
| 2022-03-18 | 148.00 | 148.50 | 147.00 | 147.50 | 145.58 | 635 |
| 2022-03-17 | 148.50 | 149.00 | 146.50 | 146.50 | 144.60 | 922 |
| 2022-03-16 | 146.50 | 148.50 | 146.50 | 148.50 | 146.57 | 1,009 |
| 2022-03-15 | 147.50 | 148.00 | 145.00 | 145.00 | 143.12 | 593 |
| 2022-03-14 | 148.50 | 149.00 | 146.00 | 146.00 | 144.10 | 419 |
| 2022-03-11 | 147.50 | 148.50 | 139.00 | 147.00 | 145.09 | 738 |
| 2022-03-10 | 148.00 | 148.50 | 143.00 | 143.00 | 141.14 | 551 |
| 2022-03-09 | 145.00 | 151.00 | 144.00 | 145.50 | 143.61 | 4,735 |
| 2022-03-08 | 141.00 | 149.00 | 141.00 | 145.50 | 143.61 | 808 |
| 2022-03-07 | 138.00 | 141.00 | 130.00 | 138.50 | 136.70 | 3,813 |
| 2022-03-04 | 148.50 | 149.50 | 142.50 | 146.00 | 144.10 | 3,031 |
| 2022-03-03 | 155.00 | 157.50 | 149.00 | 149.50 | 147.56 | 1,100 |
| 2022-03-02 | 150.50 | 157.00 | 150.50 | 154.50 | 152.49 | 810 |
| 2022-03-01 | 152.00 | 155.00 | 151.00 | 151.00 | 149.04 | 1,157 |
| 2022-02-28 | 151.00 | 151.00 | 148.00 | 149.00 | 147.06 | 874 |
| 2022-02-25 | 144.00 | 152.00 | 144.00 | 151.00 | 149.04 | 1,063 |
| 2022-02-24 | 145.50 | 146.50 | 140.00 | 144.50 | 142.62 | 3,049 |
| 2022-02-23 | 150.50 | 152.50 | 149.50 | 149.50 | 147.56 | 3,776 |
| 2022-02-22 | 147.50 | 153.00 | 147.00 | 148.00 | 146.08 | 1,567 |
| 2022-02-21 | 155.50 | 158.00 | 149.50 | 150.00 | 148.05 | 4,039 |
| 2022-02-18 | 153.50 | 159.50 | 153.50 | 154.50 | 152.49 | 3,861 |
| 2022-02-17 | 148.50 | 162.50 | 142.50 | 150.50 | 148.55 | 37,487 |
| 2022-02-16 | 170.00 | 173.50 | 170.00 | 172.00 | 169.77 | 164 |
| 2022-02-15 | 171.50 | 173.00 | 169.50 | 170.00 | 167.79 | 640 |
| 2022-02-14 | 169.50 | 174.50 | 168.00 | 171.50 | 169.27 | 1,202 |
| 2022-02-11 | 169.00 | 175.00 | 168.50 | 175.00 | 172.73 | 680 |
| 2022-02-10 | 171.50 | 174.50 | 169.00 | 172.00 | 169.77 | 548 |
| 2022-02-09 | 172.00 | 174.50 | 171.50 | 173.00 | 170.75 | 328 |
| 2022-02-08 | 174.50 | 174.50 | 170.00 | 173.00 | 170.75 | 848 |
| 2022-02-07 | 175.00 | 175.00 | 169.50 | 170.00 | 167.79 | 497 |
| 2022-02-04 | 170.00 | 177.00 | 168.00 | 175.50 | 173.22 | 736 |
| 2022-02-03 | 176.00 | 177.50 | 168.00 | 168.00 | 165.82 | 1,391 |
| 2022-02-02 | 169.00 | 177.00 | 168.00 | 174.00 | 171.74 | 1,399 |
| 2022-02-01 | 166.00 | 173.00 | 166.00 | 170.00 | 167.79 | 1,099 |
| 2022-01-31 | 164.00 | 169.50 | 156.50 | 160.50 | 158.42 | 2,288 |
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.