Gevelot historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	189.00	189.00	189.00	189.00	176.08	56
2023-09-28	189.00	189.00	189.00	189.00	176.08	90
2023-09-26	187.00	187.00	187.00	187.00	174.22	8
2023-09-25	189.00	189.00	189.00	189.00	176.08	50
2023-09-22	188.00	189.00	188.00	189.00	176.08	144
2023-09-21	188.00	188.00	188.00	188.00	175.15	7
2023-09-19	188.00	188.00	188.00	188.00	175.15	37
2023-09-18	189.00	189.00	189.00	189.00	176.08	24
2023-09-15	188.00	188.00	188.00	188.00	175.15	20
2023-09-14	188.00	188.00	188.00	188.00	175.15	20
2023-09-13	188.00	188.00	188.00	188.00	175.15	4
2023-09-12	188.00	188.00	188.00	188.00	175.15	71
2023-09-11	188.00	188.00	188.00	188.00	175.15	70
2023-09-08	187.00	187.00	187.00	187.00	174.22	71
2023-09-06	186.00	186.00	186.00	186.00	173.28	22
2023-09-05	184.00	184.00	184.00	184.00	171.42	4
2023-08-31	185.00	185.00	185.00	185.00	172.35	3
2023-08-30	187.00	187.00	185.00	185.00	172.35	8
2023-08-29	185.00	187.00	185.00	187.00	174.22	60
2023-08-28	185.00	185.00	185.00	185.00	172.35	4
2023-08-25	185.00	185.00	185.00	185.00	172.35	13
2023-08-23	185.00	185.00	185.00	185.00	172.35	100
2023-08-22	185.00	185.00	185.00	185.00	172.35	2
2023-08-21	187.00	187.00	187.00	187.00	174.22	11
2023-08-18	185.00	185.00	185.00	185.00	172.35	39
2023-08-17	185.00	185.00	185.00	185.00	172.35	5
2023-08-16	185.00	185.00	185.00	185.00	172.35	5
2023-08-15	183.00	183.00	183.00	183.00	170.49	29
2023-08-14	186.00	186.00	185.00	185.00	172.35	5
2023-08-11	187.00	187.00	187.00	187.00	174.22	29
2023-08-09	186.00	186.00	186.00	186.00	173.28	2
2023-08-08	186.00	186.00	186.00	186.00	173.28	102
2023-08-07	185.00	185.00	185.00	185.00	172.35	85
2023-08-04	185.00	185.00	185.00	185.00	172.35	4
2023-08-03	185.00	185.00	185.00	185.00	172.35	40
2023-08-02	187.00	187.00	187.00	187.00	174.22	12
2023-08-01	185.00	185.00	185.00	185.00	172.35	77
2023-07-31	184.00	184.00	184.00	184.00	171.42	6
2023-07-28	183.00	183.00	183.00	183.00	170.49	1
2023-07-27	183.00	183.00	183.00	183.00	170.49	13
2023-07-26	185.00	185.00	185.00	185.00	172.35	95
2023-07-25	186.00	186.00	185.00	185.00	172.35	44
2023-07-24	185.00	185.00	185.00	185.00	172.35	84
2023-07-20	185.00	185.00	185.00	185.00	172.35	8
2023-07-18	185.00	185.00	185.00	185.00	172.35	4
2023-07-17	185.00	185.00	185.00	185.00	172.35	59
2023-07-14	185.00	185.00	185.00	185.00	172.35	1
2023-07-13	185.00	185.00	185.00	185.00	172.35	7
2023-07-12	188.00	188.00	188.00	188.00	175.15	6
2023-07-11	185.00	185.00	185.00	185.00	172.35	150
2023-07-10	185.00	185.00	185.00	185.00	172.35	21
2023-07-07	185.00	185.00	185.00	185.00	172.35	11
2023-07-06	192.00	192.00	185.00	185.00	172.35	25
2023-07-05	189.00	189.00	189.00	189.00	176.08	5
2023-07-04	192.00	192.00	192.00	192.00	178.87	7
2023-07-03	191.00	192.00	191.00	192.00	178.87	27
2023-06-30	185.00	185.00	185.00	185.00	172.35	1
2023-06-29	186.00	186.00	186.00	186.00	173.28	18
2023-06-28	185.00	185.00	185.00	185.00	172.35	78
2023-06-27	186.00	186.00	186.00	186.00	169.56	4

← NewerPage 12 of 19 · 1,126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	5.0000 EUR
2025-06-18	5.0000 EUR
2024-06-19	5.0000 EUR
2023-06-28	4.0000 EUR
2022-06-16	3.0000 EUR
2021-06-22	2.0000 EUR
2020-06-17	1.6000 EUR
2019-06-24	1.8000 EUR

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