Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 187.00 | 187.00 | 187.00 | 187.00 | 170.47 | 100 |
| 2022-12-06 | 188.00 | 188.00 | 188.00 | 188.00 | 171.38 | 50 |
| 2022-12-05 | 185.00 | 185.00 | 183.00 | 183.00 | 166.82 | 8 |
| 2022-12-02 | 185.00 | 185.00 | 185.00 | 185.00 | 168.65 | 110 |
| 2022-12-01 | 180.50 | 180.50 | 180.50 | 180.50 | 164.54 | 6 |
| 2022-11-30 | 184.50 | 184.50 | 184.50 | 184.50 | 168.19 | 16 |
| 2022-11-29 | 185.00 | 185.00 | 185.00 | 185.00 | 168.65 | 43 |
| 2022-11-28 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 13 |
| 2022-11-25 | 184.00 | 184.00 | 180.00 | 180.00 | 164.09 | 17 |
| 2022-11-24 | 184.00 | 184.00 | 184.00 | 184.00 | 167.74 | 21 |
| 2022-11-23 | 186.00 | 186.00 | 183.00 | 183.00 | 166.82 | 85 |
| 2022-11-22 | 185.00 | 185.00 | 185.00 | 185.00 | 168.65 | 86 |
| 2022-11-21 | 180.00 | 185.00 | 180.00 | 185.00 | 168.65 | 104 |
| 2022-11-18 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 10 |
| 2022-11-17 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 31 |
| 2022-11-16 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 45 |
| 2022-11-15 | 185.00 | 185.00 | 180.00 | 180.00 | 164.09 | 72 |
| 2022-11-14 | 185.00 | 185.00 | 185.00 | 185.00 | 168.65 | 130 |
| 2022-11-11 | 180.00 | 185.00 | 180.00 | 185.00 | 168.65 | 37 |
| 2022-11-10 | 179.50 | 179.50 | 179.50 | 179.50 | 163.63 | 45 |
| 2022-11-09 | 186.00 | 186.00 | 179.50 | 179.50 | 163.63 | 25 |
| 2022-11-08 | 184.00 | 186.00 | 184.00 | 186.00 | 169.56 | 123 |
| 2022-11-07 | 184.00 | 184.00 | 184.00 | 184.00 | 167.74 | 32 |
| 2022-11-04 | 184.00 | 184.00 | 184.00 | 184.00 | 167.74 | 33 |
| 2022-11-03 | 184.00 | 184.00 | 184.00 | 184.00 | 167.74 | 23 |
| 2022-11-02 | 183.00 | 183.00 | 183.00 | 183.00 | 166.82 | 34 |
| 2022-11-01 | 183.00 | 183.00 | 183.00 | 183.00 | 166.82 | 18 |
| 2022-10-31 | 183.00 | 183.00 | 183.00 | 183.00 | 166.82 | 31 |
| 2022-10-28 | 182.00 | 182.00 | 182.00 | 182.00 | 165.91 | 110 |
| 2022-10-27 | 182.00 | 182.00 | 182.00 | 182.00 | 165.91 | 65 |
| 2022-10-26 | 182.00 | 182.00 | 182.00 | 182.00 | 165.91 | 20 |
| 2022-10-25 | 182.00 | 183.00 | 182.00 | 183.00 | 166.82 | 254 |
| 2022-10-24 | 183.00 | 183.00 | 183.00 | 183.00 | 166.82 | 15 |
| 2022-10-21 | 183.00 | 183.00 | 183.00 | 183.00 | 166.82 | 137 |
| 2022-10-20 | 183.00 | 183.00 | 183.00 | 183.00 | 166.82 | 51 |
| 2022-10-19 | 183.00 | 183.00 | 183.00 | 183.00 | 166.82 | 53 |
| 2022-10-18 | 180.00 | 180.00 | 180.00 | 180.00 | 164.09 | 20 |
| 2022-10-17 | 189.00 | 189.00 | 189.00 | 189.00 | 172.29 | 72 |
| 2022-10-14 | 176.00 | 186.00 | 176.00 | 186.00 | 169.56 | 293 |
| 2022-10-13 | 186.00 | 186.00 | 186.00 | 186.00 | 169.56 | 111 |
| 2022-10-12 | 189.00 | 189.00 | 186.00 | 186.00 | 169.56 | 342 |
| 2022-10-11 | 172.00 | 172.00 | 172.00 | 172.00 | 156.80 | 10 |
| 2022-10-10 | 172.00 | 172.00 | 172.00 | 172.00 | 156.80 | 31 |
| 2022-10-07 | 170.00 | 172.00 | 170.00 | 172.00 | 156.80 | 32 |
| 2022-10-06 | 170.00 | 170.00 | 170.00 | 170.00 | 154.97 | 60 |
| 2022-10-05 | 173.00 | 173.00 | 169.00 | 169.00 | 154.06 | 102 |
| 2022-10-04 | 173.00 | 173.00 | 173.00 | 173.00 | 157.71 | 26 |
| 2022-10-03 | 173.00 | 173.00 | 173.00 | 173.00 | 157.71 | 242 |
| 2022-09-30 | 173.00 | 173.00 | 173.00 | 173.00 | 157.71 | 82 |
| 2022-09-29 | 173.00 | 173.00 | 173.00 | 173.00 | 157.71 | 335 |
| 2022-09-28 | 173.00 | 173.50 | 173.00 | 173.50 | 158.16 | 308 |
| 2022-09-27 | 174.00 | 174.00 | 174.00 | 174.00 | 158.62 | 12 |
| 2022-09-26 | 173.00 | 173.00 | 173.00 | 173.00 | 157.71 | 78 |
| 2022-09-23 | 173.00 | 173.00 | 172.00 | 172.00 | 156.80 | 141 |
| 2022-09-22 | 175.00 | 175.00 | 175.00 | 175.00 | 159.53 | 20 |
| 2022-09-21 | 175.00 | 175.00 | 173.00 | 173.00 | 157.71 | 156 |
| 2022-09-20 | 176.00 | 176.00 | 176.00 | 176.00 | 160.44 | 62 |
| 2022-09-19 | 177.00 | 178.00 | 177.00 | 178.00 | 162.27 | 71 |
| 2022-09-16 | 178.00 | 178.00 | 178.00 | 178.00 | 162.27 | 58 |
| 2022-09-15 | 180.50 | 180.50 | 180.00 | 180.00 | 164.09 | 351 |
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.