Gesco AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 14.850 | 15.050 | 14.400 | 14.450 | 14.240 | 20,870 |
| 2025-11-07 | 16.000 | 16.500 | 14.600 | 14.950 | 14.733 | 9,313 |
| 2025-11-06 | 15.450 | 15.850 | 14.900 | 15.850 | 15.620 | 4,264 |
| 2025-11-05 | 15.450 | 15.550 | 15.400 | 15.550 | 15.324 | 666 |
| 2025-11-04 | 15.800 | 15.800 | 15.450 | 15.450 | 15.225 | 2,070 |
| 2025-11-03 | 16.400 | 16.400 | 15.900 | 15.900 | 15.669 | 963 |
| 2025-10-31 | 15.900 | 15.900 | 15.850 | 15.900 | 15.669 | 671 |
| 2025-10-30 | 15.800 | 16.050 | 15.800 | 16.050 | 15.817 | 239 |
| 2025-10-29 | 15.900 | 15.900 | 15.800 | 15.800 | 15.570 | 1,631 |
| 2025-10-28 | 15.900 | 16.100 | 15.900 | 15.900 | 15.669 | 3,617 |
| 2025-10-27 | 15.800 | 15.900 | 15.800 | 15.900 | 15.669 | 389 |
| 2025-10-24 | 15.900 | 16.150 | 15.800 | 16.000 | 15.767 | 3,472 |
| 2025-10-23 | 16.250 | 16.250 | 16.000 | 16.000 | 15.767 | 549 |
| 2025-10-22 | 15.850 | 16.150 | 15.800 | 16.150 | 15.915 | 1,148 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.2000 EUR |
| 2025-06-26 | 0.1000 EUR |
| 2024-05-30 | 0.4000 EUR |
| 2023-06-13 | 1.0000 EUR |
| 2022-08-25 | 0.9800 EUR |
| 2020-06-19 | 0.2300 EUR |
| 2019-08-30 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.