Graines Voltz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	19.600	19.750	19.500	19.750	19.750	252
2025-08-14	19.400	19.600	19.400	19.600	19.600	580
2025-08-13	19.600	19.600	19.400	19.400	19.400	387
2025-08-12	19.350	19.600	19.350	19.600	19.600	160
2025-08-11	19.700	19.800	19.400	19.400	19.400	337
2025-08-08	19.500	19.750	19.400	19.700	19.700	523
2025-08-07	19.350	19.450	19.350	19.450	19.450	221
2025-08-06	19.600	19.800	19.350	19.350	19.350	666
2025-08-05	19.050	19.750	19.050	19.550	19.550	224
2025-08-04	19.100	19.150	19.100	19.150	19.150	46
2025-08-01	19.100	19.450	19.050	19.050	19.050	348
2025-07-31	19.100	19.100	19.000	19.100	19.100	256
2025-07-30	19.150	19.150	19.050	19.150	19.150	791
2025-07-29	19.350	19.500	19.100	19.100	19.100	4,101
2025-07-28	18.950	19.350	18.950	19.350	19.350	244
2025-07-25	19.650	19.650	19.000	19.250	19.250	472
2025-07-24	19.300	19.300	18.950	19.000	19.000	334
2025-07-23	19.200	19.300	18.900	18.900	18.900	194
2025-07-22	19.150	19.350	18.900	18.900	18.900	1,145
2025-07-21	18.500	19.800	18.500	19.700	19.700	2,310
2025-07-18	18.950	18.950	18.200	18.900	18.900	798
2025-07-17	18.850	18.950	18.500	18.800	18.800	2,253
2025-07-16	18.950	19.000	18.850	18.900	18.900	725
2025-07-15	18.950	19.000	18.900	18.950	18.950	338
2025-07-14	19.500	19.500	18.950	19.450	19.450	174
2025-07-11	19.100	19.600	18.800	19.600	19.600	506
2025-07-10	18.750	19.450	18.750	19.100	19.100	808
2025-07-09	19.300	19.700	18.700	18.700	18.700	1,452
2025-07-08	19.500	19.500	19.050	19.100	19.100	635
2025-07-07	19.650	19.800	19.000	19.400	19.400	1,848
2025-07-04	18.700	20.000	18.700	19.700	19.700	1,064
2025-07-03	18.300	18.600	18.000	18.550	18.550	451
2025-07-02	18.300	18.300	17.900	18.250	18.250	447
2025-07-01	19.150	19.200	18.300	18.400	18.400	1,122
2025-06-30	18.850	20.000	18.850	20.000	20.000	1,973
2025-06-27	17.700	18.800	17.700	18.800	18.800	1,111
2025-06-26	17.350	17.700	17.350	17.700	17.700	215
2025-06-25	17.650	17.650	17.400	17.450	17.450	164
2025-06-24	17.550	17.650	17.400	17.650	17.650	588
2025-06-23	17.400	17.550	17.400	17.550	17.550	586
2025-06-20	17.800	17.800	17.800	17.800	17.800	5
2025-06-19	17.800	17.800	17.400	17.400	17.400	128
2025-06-18	17.500	17.800	17.500	17.500	17.500	292
2025-06-17	17.650	17.900	17.600	17.600	17.600	773
2025-06-16	17.700	17.900	17.700	17.700	17.700	349
2025-06-13	17.750	18.300	17.600	18.300	18.300	651
2025-06-12	17.650	18.400	17.650	18.400	18.400	755
2025-06-11	17.900	17.900	17.650	17.900	17.900	97
2025-06-10	17.700	17.950	17.250	17.900	17.900	433
2025-06-09	17.800	17.950	17.500	17.950	17.950	976
2025-06-06	18.000	18.050	17.800	18.050	18.050	406
2025-06-05	18.050	18.150	18.050	18.150	18.150	7
2025-06-04	18.100	18.150	18.050	18.150	18.150	353
2025-06-03	18.000	18.350	18.000	18.050	18.050	495
2025-06-02	17.600	18.500	17.600	18.000	18.000	3,616
2025-05-30	17.950	18.000	17.850	17.850	17.850	624
2025-05-29	18.000	18.000	17.700	17.950	17.950	419
2025-05-28	17.650	17.950	17.600	17.600	17.600	61
2025-05-27	17.950	17.950	17.600	17.600	17.600	148
2025-05-26	18.000	18.100	17.550	17.550	17.550	359

← NewerPage 6 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.