Graines Voltz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	168.00	168.00	165.50	166.50	164.34	489
2022-01-27	166.50	171.00	166.50	168.00	165.82	816
2022-01-26	167.00	172.50	167.00	168.50	166.31	320
2022-01-25	167.50	174.50	162.50	166.50	164.34	1,129
2022-01-24	171.00	178.50	161.50	169.00	166.81	1,787
2022-01-21	177.00	177.00	171.00	171.00	168.78	1,078
2022-01-20	179.50	179.50	174.50	174.50	172.23	824
2022-01-19	179.50	180.00	176.50	177.00	174.70	817
2022-01-18	178.00	179.00	175.00	179.00	176.68	1,502
2022-01-17	171.00	179.00	171.00	177.00	174.70	1,527
2022-01-14	173.00	173.50	170.50	171.00	168.78	580
2022-01-13	170.00	174.00	170.00	173.50	171.25	1,138
2022-01-12	167.00	172.00	167.00	170.00	167.79	1,501
2022-01-11	170.00	172.00	165.00	166.00	163.84	1,790
2022-01-10	171.00	171.00	166.50	166.50	164.34	614
2022-01-07	170.00	173.50	162.00	164.00	161.87	1,490
2022-01-06	165.00	169.50	161.50	164.50	162.36	995
2022-01-05	174.00	175.00	166.00	166.00	163.84	1,702
2022-01-04	164.00	178.00	158.00	169.00	166.81	2,117
2022-01-03	154.00	162.00	153.50	162.00	159.90	1,932
2021-12-31	152.50	153.00	151.00	153.00	151.01	318
2021-12-30	149.50	153.50	149.50	152.50	150.52	395
2021-12-29	148.00	155.50	148.00	150.50	148.55	492
2021-12-28	148.50	151.00	146.50	149.50	147.56	429
2021-12-27	150.00	151.00	148.00	151.00	149.04	739
2021-12-24	152.50	152.50	150.00	150.00	148.05	389
2021-12-23	151.50	153.00	148.50	148.50	146.57	380
2021-12-22	151.50	152.50	147.50	150.00	148.05	548
2021-12-21	151.00	152.00	148.50	148.50	146.57	1,450
2021-12-20	150.00	152.00	143.50	147.50	145.58	936
2021-12-17	148.50	153.50	146.50	153.00	151.01	2,361
2021-12-16	140.00	154.00	140.00	148.50	146.57	2,852
2021-12-15	138.00	139.00	138.00	139.00	137.19	242
2021-12-14	139.00	139.50	138.00	138.00	136.21	401
2021-12-13	140.00	140.00	138.00	139.00	137.19	322
2021-12-10	139.50	139.50	136.50	136.50	134.73	299
2021-12-09	138.00	140.00	138.00	139.00	137.19	289
2021-12-08	137.00	140.00	137.00	139.00	137.19	760
2021-12-07	137.00	139.00	136.00	137.50	135.71	868
2021-12-06	136.00	137.50	136.00	137.50	135.71	291
2021-12-03	137.00	137.50	136.50	136.50	134.73	98
2021-12-02	139.00	139.00	137.50	138.00	136.21	61
2021-12-01	137.00	139.00	137.00	139.00	137.19	177
2021-11-30	137.00	138.00	134.50	136.50	134.73	317
2021-11-29	137.50	137.50	132.00	134.50	132.75	2,815
2021-11-26	137.00	138.50	136.00	138.00	136.21	1,201
2021-11-25	138.50	140.00	137.00	137.50	135.71	962
2021-11-24	137.00	139.00	136.50	136.50	134.73	266
2021-11-23	140.00	140.00	136.50	137.00	135.22	762
2021-11-22	137.50	140.00	136.50	140.00	138.18	863
2021-11-19	138.50	140.00	136.50	136.50	134.73	571
2021-11-18	138.00	140.50	137.50	140.00	138.18	657
2021-11-17	136.00	138.00	136.00	138.00	136.21	181
2021-11-16	138.00	140.00	135.00	137.50	135.71	623
2021-11-15	139.50	140.00	138.00	140.00	138.18	729
2021-11-12	138.50	139.00	137.00	139.00	137.19	511
2021-11-11	136.50	139.00	136.50	138.50	136.70	341
2021-11-10	133.00	139.00	133.00	139.00	137.19	1,152
2021-11-09	136.00	136.00	130.50	134.00	132.26	3,561
2021-11-08	130.00	138.00	130.00	135.50	133.74	2,362

← NewerPage 21 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.