Gentlemens Equity S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	0.003	0.019	0.003	0.019	0.380	2,996
2024-04-17	0.019	0.019	0.019	0.019	0.380	0
2024-04-15	0.020	0.020	0.020	0.020	0.390	244
2024-04-12	0.010	0.010	0.010	0.010	0.200	200
2024-04-08	0.017	0.017	0.016	0.016	0.320	1,038
2024-04-05	0.020	0.020	0.020	0.020	0.400	3
2024-04-04	0.020	0.020	0.020	0.020	0.400	0
2024-04-02	0.020	0.020	0.020	0.020	0.400	25
2024-03-25	0.020	0.020	0.020	0.020	0.400	0
2024-03-06	0.025	0.025	0.025	0.025	0.500	812
2024-03-05	0.026	0.026	0.026	0.026	0.520	25
2024-02-29	0.025	0.025	0.025	0.025	0.500	0
2024-02-19	0.025	0.025	0.025	0.025	0.490	1,945
2024-02-15	0.016	0.016	0.016	0.016	0.320	1,500
2024-02-06	0.021	0.021	0.021	0.021	0.420	2,500
2024-01-23	0.030	0.030	0.030	0.030	0.600	13
2024-01-22	0.016	0.030	0.016	0.030	0.590	4,063
2024-01-19	0.027	0.027	0.027	0.027	0.540	40
2024-01-17	0.027	0.027	0.027	0.027	0.540	500
2024-01-08	0.016	0.016	0.016	0.016	0.320	1,754
2024-01-05	0.016	0.016	0.016	0.016	0.320	10
2023-12-22	0.025	0.025	0.022	0.022	0.440	4,400
2023-12-21	0.015	0.015	0.015	0.015	0.300	20
2023-12-20	0.020	0.020	0.020	0.020	0.390	100,775
2023-12-15	0.016	0.016	0.016	0.016	0.310	135
2023-12-14	0.016	0.016	0.016	0.016	0.310	15
2023-12-11	0.020	0.020	0.020	0.020	0.390	160
2023-11-03	0.013	0.014	0.013	0.014	0.280	800
2023-10-27	0.019	0.019	0.019	0.019	0.380	75
2023-10-25	0.018	0.019	0.018	0.019	0.380	3,110
2023-10-24	0.018	0.018	0.018	0.018	0.360	2,000
2023-10-20	0.019	0.019	0.019	0.019	0.380	4,000
2023-10-10	0.019	0.019	0.019	0.019	0.380	1,200
2023-10-06	0.020	0.020	0.019	0.019	0.380	755
2023-10-04	0.022	0.022	0.022	0.022	0.430	190
2023-09-25	0.038	0.038	0.032	0.032	0.640	260
2023-09-22	0.029	0.039	0.029	0.039	0.780	1,018
2023-09-18	0.023	0.023	0.023	0.023	0.460	0
2023-09-08	0.023	0.023	0.023	0.023	0.460	75
2023-09-06	0.025	0.025	0.025	0.025	0.500	900
2023-09-04	0.039	0.039	0.025	0.025	0.500	410
2023-09-01	0.023	0.023	0.023	0.023	0.450	300
2023-08-29	0.039	0.039	0.039	0.039	0.780	0
2023-08-28	0.040	0.040	0.040	0.040	0.800	600
2023-08-25	0.040	0.040	0.025	0.025	0.500	5,500
2023-08-24	0.031	0.031	0.031	0.031	0.610	4,958
2023-08-23	0.030	0.030	0.030	0.030	0.590	2,500
2023-08-22	0.025	0.025	0.025	0.025	0.500	500
2023-08-21	0.025	0.025	0.025	0.025	0.500	1,500
2023-08-18	0.031	0.031	0.031	0.031	0.610	15
2023-08-14	0.031	0.031	0.031	0.031	0.610	913
2023-08-11	0.025	0.031	0.025	0.031	0.610	3,500
2023-08-10	0.025	0.025	0.025	0.025	0.490	1,150
2023-08-02	0.018	0.018	0.018	0.018	0.360	710
2023-07-31	0.024	0.024	0.018	0.018	0.360	2,040
2023-07-28	0.024	0.024	0.024	0.024	0.480	1,250
2023-07-27	0.013	0.013	0.013	0.013	0.260	106
2023-07-26	0.013	0.025	0.013	0.025	0.490	5,179
2023-07-25	0.025	0.025	0.025	0.025	0.490	73
2023-07-24	0.025	0.025	0.025	0.025	0.500	194

← NewerPage 6 of 8 · 453 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.