Graines Voltz S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	17.850	18.250	17.800	18.000	18.000	802
2025-05-22	18.250	18.250	17.850	18.000	18.000	222
2025-05-21	18.350	18.350	17.650	18.250	18.250	110
2025-05-20	18.400	18.400	18.000	18.100	18.100	375
2025-05-19	18.350	18.350	18.000	18.000	18.000	40
2025-05-16	17.700	18.450	17.700	18.000	18.000	1,719
2025-05-15	18.450	18.450	17.350	18.250	18.250	1,117
2025-05-14	18.200	18.300	18.100	18.300	18.300	774
2025-05-13	18.420	18.488	18.180	18.488	18.488	1,070
2025-05-12	18.642	18.642	18.202	18.222	18.222	167
2025-05-09	18.694	18.694	18.500	18.500	18.500	31
2025-05-08	18.302	18.698	18.020	18.698	18.698	589
2025-05-07	18.758	18.760	18.758	18.760	18.760	39
2025-05-06	18.760	18.760	18.698	18.760	18.760	66
2025-05-05	18.200	18.600	18.200	18.200	18.200	998
2025-05-02	18.020	19.496	18.020	18.500	18.500	796
2025-04-30	18.550	18.788	18.150	18.150	18.150	725
2025-04-29	18.410	18.550	18.410	18.550	18.550	61
2025-04-28	18.550	18.550	18.550	18.550	18.550	8
2025-04-25	18.790	18.790	18.104	18.558	18.558	329
2025-04-24	18.698	18.790	18.450	18.790	18.790	230
2025-04-22	18.448	18.800	18.038	18.800	18.800	463
2025-04-16	18.002	18.448	17.444	18.448	18.448	441
2025-04-15	18.798	18.798	17.900	17.900	17.900	765
2025-04-14	17.900	18.030	17.534	17.800	17.800	1,322
2025-04-11	18.102	18.102	18.100	18.100	18.100	569
2025-04-10	18.898	18.898	18.102	18.102	18.102	838
2025-04-09	18.202	18.818	17.410	18.122	18.122	1,053
2025-04-08	17.320	18.898	17.320	18.656	18.656	1,015
2025-04-07	15.450	18.000	15.450	18.000	18.000	1,392
2025-04-04	18.800	19.650	18.200	18.650	18.650	2,056
2025-04-03	19.650	19.650	19.000	19.000	19.000	339
2025-04-02	19.200	19.250	18.700	19.000	19.000	372
2025-04-01	19.300	19.500	19.200	19.200	19.200	296
2025-03-31	19.500	19.600	19.250	19.500	19.500	675
2025-03-28	19.500	19.600	19.500	19.500	19.500	106
2025-03-27	19.350	19.600	19.350	19.600	19.600	155
2025-03-26	19.550	19.650	19.300	19.300	19.300	194
2025-03-25	19.500	19.750	19.050	19.050	19.050	445
2025-03-24	18.800	19.350	18.800	19.350	19.350	402
2025-03-21	18.850	19.400	18.650	19.050	19.050	744
2025-03-20	19.000	19.000	18.650	18.850	18.850	569
2025-03-19	18.650	18.850	18.650	18.850	18.850	99
2025-03-18	18.700	18.850	18.650	18.800	18.800	305
2025-03-17	19.250	19.250	18.700	19.150	19.150	235
2025-03-14	19.100	19.250	18.850	18.850	18.850	364
2025-03-13	18.700	19.300	18.700	19.300	19.300	56
2025-03-12	18.700	19.350	18.700	18.850	18.850	191
2025-03-11	19.050	19.050	18.700	19.050	19.050	255
2025-03-10	19.350	19.700	19.100	19.100	19.100	229
2025-03-07	19.300	19.350	18.750	19.300	19.300	211
2025-03-06	19.100	19.300	18.650	19.300	19.300	570
2025-03-05	18.550	19.500	18.550	19.250	19.250	796
2025-03-04	19.100	19.350	19.000	19.000	19.000	239
2025-03-03	19.350	19.350	19.100	19.350	19.350	76
2025-02-28	19.150	19.350	19.100	19.350	19.350	98
2025-02-27	19.450	19.600	19.400	19.400	19.400	893
2025-02-26	19.050	19.100	19.050	19.100	19.100	14
2025-02-25	19.000	19.450	19.000	19.050	19.050	246
2025-02-24	19.450	19.450	19.000	19.000	19.000	307

← NewerPage 7 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.