GFT Technologies SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-15 | 40.000 | 40.400 | 39.600 | 40.000 | 36.619 | 72,782 |
| 2021-11-12 | 40.100 | 40.750 | 39.500 | 40.150 | 36.756 | 84,516 |
| 2021-11-11 | 40.550 | 41.350 | 38.200 | 39.950 | 36.573 | 89,210 |
| 2021-11-10 | 40.100 | 40.400 | 39.250 | 40.150 | 36.756 | 74,826 |
| 2021-11-09 | 42.000 | 42.300 | 39.250 | 40.200 | 36.802 | 164,964 |
| 2021-11-08 | 37.900 | 42.200 | 36.850 | 42.100 | 38.541 | 339,601 |
| 2021-11-05 | 43.550 | 44.500 | 39.000 | 39.000 | 35.703 | 258,453 |
| 2021-11-04 | 43.100 | 43.650 | 42.200 | 43.300 | 39.640 | 190,393 |
| 2021-11-03 | 42.100 | 43.250 | 42.000 | 42.900 | 39.273 | 136,587 |
| 2021-11-02 | 41.700 | 42.000 | 40.400 | 42.000 | 38.449 | 98,069 |
| 2021-11-01 | 41.000 | 41.600 | 40.600 | 41.400 | 37.900 | 121,904 |
| 2021-10-29 | 39.450 | 40.900 | 38.800 | 40.800 | 37.351 | 198,917 |
| 2021-10-28 | 38.850 | 39.750 | 38.650 | 39.550 | 36.207 | 88,088 |
| 2021-10-27 | 38.750 | 39.300 | 38.350 | 38.700 | 35.428 | 97,153 |
| 2021-10-26 | 37.450 | 38.750 | 37.350 | 38.750 | 35.474 | 151,369 |
| 2021-10-25 | 36.400 | 37.750 | 36.300 | 37.250 | 34.101 | 174,656 |
← NewerPage 22 of 22 · 1,276 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.5000 EUR |
| 2025-06-06 | 0.5000 EUR |
| 2024-06-21 | 0.5000 EUR |
| 2023-06-23 | 0.4500 EUR |
| 2022-06-02 | 0.3500 EUR |
| 2021-06-11 | 0.2000 EUR |
| 2020-06-25 | 0.2000 EUR |
| 2019-06-05 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.