Grammer AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 6.000 | 6.000 | 5.800 | 5.850 | 5.850 | 1,420 |
| 2024-11-18 | 6.050 | 6.050 | 5.950 | 5.950 | 5.950 | 350 |
| 2024-11-15 | 5.950 | 6.200 | 5.750 | 6.150 | 6.150 | 1,544 |
| 2024-11-14 | 6.050 | 6.550 | 5.450 | 5.950 | 5.950 | 2,066 |
| 2024-11-13 | 6.150 | 6.300 | 6.150 | 6.250 | 6.250 | 270 |
| 2024-11-12 | 6.300 | 6.400 | 6.200 | 6.250 | 6.250 | 1,815 |
| 2024-11-11 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 914 |
| 2024-11-08 | 6.450 | 6.450 | 6.300 | 6.450 | 6.450 | 350 |
| 2024-11-07 | 6.700 | 6.700 | 6.500 | 6.500 | 6.500 | 1 |
| 2024-11-06 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 50 |
| 2024-11-05 | 6.600 | 6.650 | 6.600 | 6.650 | 6.650 | 100 |
| 2024-11-04 | 6.650 | 6.700 | 6.650 | 6.650 | 6.650 | 252 |
| 2024-11-01 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 35 |
| 2024-10-31 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 58 |
| 2024-10-30 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 7 |
| 2024-10-29 | 6.900 | 6.900 | 6.850 | 6.850 | 6.850 | 70 |
| 2024-10-28 | 6.750 | 6.900 | 6.750 | 6.850 | 6.850 | 27 |
| 2024-10-25 | 6.750 | 6.850 | 6.750 | 6.850 | 6.850 | 210 |
| 2024-10-24 | 6.750 | 7.000 | 6.750 | 6.850 | 6.850 | 596 |
| 2024-10-23 | 6.700 | 7.000 | 6.700 | 6.900 | 6.900 | 2,437 |
| 2024-10-22 | 6.950 | 6.950 | 6.700 | 6.850 | 6.850 | 375 |
| 2024-10-21 | 6.750 | 6.900 | 6.700 | 6.900 | 6.900 | 2,214 |
| 2024-10-18 | 6.950 | 6.950 | 6.750 | 6.900 | 6.900 | 293 |
| 2024-10-17 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 55 |
| 2024-10-16 | 6.850 | 6.950 | 6.850 | 6.950 | 6.950 | 13 |
| 2024-10-15 | 6.950 | 6.950 | 6.950 | 6.950 | 6.950 | 35 |
| 2024-10-14 | 6.800 | 7.000 | 6.800 | 6.950 | 6.950 | 1,002 |
| 2024-10-11 | 7.300 | 7.350 | 7.150 | 7.200 | 7.200 | 63 |
| 2024-10-10 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 1,128 |
| 2024-10-09 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 2,123 |
| 2024-10-08 | 7.200 | 7.350 | 7.000 | 7.250 | 7.250 | 993 |
| 2024-10-07 | 7.150 | 7.300 | 7.150 | 7.300 | 7.300 | 19 |
| 2024-10-04 | 7.400 | 7.400 | 7.250 | 7.250 | 7.250 | 945 |
| 2024-10-02 | 7.400 | 7.400 | 7.350 | 7.400 | 7.400 | 32 |
| 2024-10-01 | 7.250 | 7.400 | 6.850 | 7.400 | 7.400 | 5,015 |
| 2024-09-30 | 8.200 | 8.200 | 7.000 | 7.200 | 7.200 | 12,387 |
| 2024-09-27 | 8.200 | 8.200 | 7.900 | 7.900 | 7.900 | 1,523 |
| 2024-09-26 | 8.850 | 9.000 | 8.000 | 8.400 | 8.400 | 3,658 |
| 2024-09-25 | 9.200 | 9.200 | 9.000 | 9.000 | 9.000 | 736 |
| 2024-09-24 | 9.400 | 9.400 | 8.900 | 9.050 | 9.050 | 2,352 |
| 2024-09-23 | 9.400 | 10.400 | 8.700 | 9.250 | 9.250 | 14,883 |
| 2024-09-20 | 8.500 | 8.600 | 8.450 | 8.550 | 8.550 | 2,630 |
| 2024-09-19 | 7.800 | 8.800 | 7.800 | 8.600 | 8.600 | 6,116 |
| 2024-09-18 | 7.750 | 7.900 | 7.750 | 7.900 | 7.900 | 1,926 |
| 2024-09-17 | 7.600 | 7.750 | 7.600 | 7.600 | 7.600 | 712 |
| 2024-09-16 | 7.400 | 7.600 | 7.400 | 7.450 | 7.450 | 1,313 |
| 2024-09-13 | 6.950 | 7.400 | 6.950 | 7.400 | 7.400 | 6,044 |
| 2024-09-12 | 6.850 | 7.000 | 6.850 | 7.000 | 7.000 | 20 |
| 2024-09-09 | 7.050 | 7.150 | 7.050 | 7.150 | 7.150 | 280 |
| 2024-09-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 59 |
| 2024-09-05 | 7.150 | 7.250 | 7.150 | 7.250 | 7.250 | 1,184 |
| 2024-09-03 | 6.850 | 7.050 | 6.850 | 7.000 | 7.000 | 210 |
| 2024-09-02 | 7.250 | 7.250 | 6.900 | 6.950 | 6.950 | 248 |
| 2024-08-30 | 7.050 | 7.200 | 7.050 | 7.150 | 7.150 | 1,146 |
| 2024-08-28 | 7.150 | 7.150 | 7.100 | 7.100 | 7.100 | 296 |
| 2024-08-27 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 378 |
| 2024-08-26 | 7.300 | 7.300 | 7.250 | 7.250 | 7.250 | 766 |
| 2024-08-23 | 7.450 | 7.450 | 7.350 | 7.350 | 7.350 | 7 |
| 2024-08-22 | 7.400 | 7.500 | 7.300 | 7.400 | 7.400 | 412 |
| 2024-08-21 | 7.450 | 7.650 | 7.450 | 7.550 | 7.550 | 552 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-15 | 0.7500 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.