Graines Voltz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	19.800	19.800	18.800	18.800	18.800	130
2026-04-30	18.900	18.950	18.800	18.950	18.950	90
2026-04-29	19.750	19.800	18.950	18.950	18.950	222
2026-04-28	19.750	19.800	19.750	19.750	19.750	177
2026-04-27	19.900	19.900	18.850	19.800	19.800	378
2026-04-24	19.500	19.750	18.850	18.950	18.950	542
2026-04-23	19.500	19.700	19.500	19.700	19.700	274
2026-04-22	19.750	19.750	18.450	19.500	19.500	1,150
2026-04-21	18.400	18.400	18.350	18.350	18.350	52
2026-04-20	18.100	18.400	17.700	18.350	18.350	441
2026-04-17	18.400	18.400	18.000	18.100	18.100	72
2026-04-16	17.800	18.400	17.800	17.950	17.950	338
2026-04-15	18.250	18.250	18.250	18.250	18.250	26
2026-04-14	17.950	18.250	17.950	18.000	18.000	43
2026-04-13	18.200	18.200	17.750	17.750	17.750	68
2026-04-10	18.000	18.150	17.800	18.150	18.150	205
2026-04-09	18.150	18.150	17.800	18.150	18.150	209
2026-04-08	18.150	18.150	17.800	18.150	18.150	209
2026-04-07	17.650	18.150	17.650	18.150	18.150	370
2026-04-02	18.400	18.400	17.650	18.200	18.200	269
2026-04-01	17.850	17.850	17.850	17.850	17.850	6
2026-03-31	17.950	18.400	17.850	17.850	17.850	239
2026-03-30	18.150	18.450	17.950	18.450	18.450	149
2026-03-27	18.100	18.650	17.950	18.550	18.550	464
2026-03-26	18.650	18.650	18.000	18.000	18.000	145
2026-03-25	18.850	18.850	18.650	18.650	18.650	126
2026-03-24	18.500	18.850	17.950	17.950	17.950	22
2026-03-23	17.850	18.850	17.800	18.850	18.850	158
2026-03-20	18.050	18.050	18.000	18.000	18.000	15
2026-03-19	18.100	18.100	18.000	18.000	18.000	171
2026-03-18	18.700	18.700	18.600	18.700	18.700	42
2026-03-17	18.800	18.800	18.150	18.750	18.750	67
2026-03-16	18.850	18.850	18.100	18.300	18.300	629
2026-03-13	18.900	18.900	18.900	18.900	18.900	335
2026-03-12	19.450	19.450	18.850	18.850	18.850	227
2026-03-11	18.800	19.900	18.800	18.850	18.850	446
2026-03-10	19.050	19.900	19.050	19.900	19.900	116
2026-03-09	20.000	20.000	18.800	18.800	18.800	275
2026-03-06	19.700	20.000	19.650	19.650	19.650	266
2026-03-05	19.650	19.650	19.650	19.650	19.650	23
2026-03-04	20.000	20.000	19.600	19.600	19.600	77
2026-03-03	20.400	20.400	19.000	20.000	20.000	257
2026-03-02	20.600	20.600	19.500	19.500	19.500	579
2026-02-27	20.000	20.300	19.800	19.800	19.800	206
2026-02-26	20.100	20.400	19.800	20.000	20.000	188
2026-02-25	19.800	20.100	19.800	20.100	20.100	12
2026-02-24	19.800	20.000	19.800	19.850	19.850	440
2026-02-23	19.550	19.800	19.550	19.800	19.800	253
2026-02-20	19.500	19.750	19.500	19.500	19.500	172
2026-02-19	19.500	19.500	19.500	19.500	19.500	202
2026-02-18	19.800	19.900	19.700	19.850	19.850	56
2026-02-17	19.700	20.000	19.600	19.700	19.700	259
2026-02-16	20.100	20.100	19.550	19.550	19.550	269
2026-02-13	20.300	20.600	20.100	20.100	20.100	60
2026-02-12	20.700	20.700	20.200	20.200	20.200	179
2026-02-11	20.200	20.500	20.200	20.200	20.200	174
2026-02-10	20.700	20.700	20.200	20.200	20.200	616
2026-02-09	20.400	20.400	20.200	20.300	20.300	122
2026-02-06	20.700	20.700	20.400	20.400	20.400	95
2026-02-05	20.300	20.800	20.200	20.600	20.600	912

← NewerPage 3 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.