Gevelot historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 177.00 | 177.00 | 177.00 | 177.00 | 168.47 | 14 |
| 2025-04-16 | 177.00 | 177.00 | 177.00 | 177.00 | 168.47 | 24 |
| 2025-04-15 | 177.00 | 177.00 | 177.00 | 177.00 | 168.47 | 160 |
| 2025-04-14 | 180.00 | 180.00 | 180.00 | 180.00 | 171.32 | 15 |
| 2025-04-11 | 177.00 | 177.00 | 170.00 | 170.00 | 161.81 | 290 |
| 2025-04-09 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 13 |
| 2025-04-08 | 182.00 | 182.00 | 182.00 | 182.00 | 173.23 | 122 |
| 2025-04-07 | 181.00 | 181.00 | 181.00 | 181.00 | 172.28 | 92 |
| 2025-04-04 | 183.00 | 185.00 | 183.00 | 185.00 | 176.08 | 63 |
| 2025-04-03 | 190.00 | 190.00 | 185.00 | 185.00 | 176.08 | 25 |
| 2025-04-02 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 84 |
| 2025-04-01 | 185.00 | 190.00 | 185.00 | 190.00 | 180.84 | 13 |
| 2025-03-31 | 186.00 | 186.00 | 186.00 | 186.00 | 177.04 | 75 |
| 2025-03-28 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 10 |
| 2025-03-26 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 150 |
| 2025-03-24 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 11 |
| 2025-03-21 | 184.00 | 184.00 | 184.00 | 184.00 | 175.13 | 6 |
| 2025-03-19 | 184.00 | 184.00 | 184.00 | 184.00 | 175.13 | 20 |
| 2025-03-17 | 185.00 | 185.00 | 184.00 | 184.00 | 175.13 | 30 |
| 2025-03-14 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 45 |
| 2025-03-13 | 184.00 | 184.00 | 184.00 | 184.00 | 175.13 | 51 |
| 2025-03-12 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 32 |
| 2025-03-11 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 25 |
| 2025-03-10 | 188.00 | 188.00 | 185.00 | 185.00 | 176.08 | 87 |
| 2025-03-07 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 24 |
| 2025-03-06 | 188.00 | 191.00 | 188.00 | 191.00 | 181.79 | 113 |
| 2025-03-05 | 191.00 | 191.00 | 188.00 | 188.00 | 178.94 | 15 |
| 2025-02-28 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 17 |
| 2025-02-27 | 191.00 | 191.00 | 191.00 | 191.00 | 181.79 | 25 |
| 2025-02-26 | 194.00 | 194.00 | 194.00 | 194.00 | 184.65 | 24 |
| 2025-02-24 | 191.00 | 191.00 | 191.00 | 191.00 | 181.79 | 10 |
| 2025-02-21 | 194.00 | 194.00 | 194.00 | 194.00 | 184.65 | 5 |
| 2025-02-20 | 188.00 | 188.00 | 188.00 | 188.00 | 178.94 | 13 |
| 2025-02-19 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 3 |
| 2025-02-17 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 14 |
| 2025-02-14 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 50 |
| 2025-02-13 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 35 |
| 2025-02-11 | 189.00 | 190.00 | 189.00 | 190.00 | 180.84 | 10 |
| 2025-02-10 | 196.00 | 196.00 | 196.00 | 196.00 | 186.55 | 180 |
| 2025-02-07 | 186.00 | 186.00 | 184.00 | 184.00 | 175.13 | 173 |
| 2025-02-06 | 190.00 | 190.00 | 190.00 | 190.00 | 180.84 | 1 |
| 2025-02-03 | 184.00 | 184.00 | 184.00 | 184.00 | 175.13 | 2 |
| 2025-01-31 | 184.00 | 184.00 | 184.00 | 184.00 | 175.13 | 100 |
| 2025-01-30 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 12 |
| 2025-01-28 | 192.00 | 192.00 | 190.00 | 190.00 | 180.84 | 20 |
| 2025-01-27 | 186.00 | 196.00 | 186.00 | 196.00 | 186.55 | 271 |
| 2025-01-24 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 45 |
| 2025-01-22 | 185.00 | 185.00 | 185.00 | 185.00 | 176.08 | 46 |
| 2025-01-21 | 187.00 | 187.00 | 187.00 | 187.00 | 177.99 | 31 |
| 2025-01-20 | 186.00 | 186.00 | 186.00 | 186.00 | 177.04 | 64 |
| 2025-01-16 | 183.00 | 183.00 | 183.00 | 183.00 | 174.18 | 50 |
| 2025-01-14 | 183.00 | 183.00 | 183.00 | 183.00 | 174.18 | 10 |
| 2025-01-13 | 176.00 | 182.00 | 176.00 | 182.00 | 173.23 | 119 |
| 2025-01-10 | 190.00 | 190.00 | 187.00 | 187.00 | 177.99 | 56 |
| 2025-01-09 | 188.00 | 188.00 | 188.00 | 188.00 | 178.94 | 44 |
| 2025-01-08 | 194.00 | 194.00 | 194.00 | 194.00 | 184.65 | 2 |
| 2025-01-07 | 192.00 | 194.00 | 192.00 | 194.00 | 184.65 | 20 |
| 2025-01-06 | 190.00 | 192.00 | 190.00 | 192.00 | 182.75 | 16 |
| 2025-01-03 | 189.00 | 189.00 | 189.00 | 189.00 | 179.89 | 2 |
| 2025-01-02 | 185.00 | 189.00 | 185.00 | 189.00 | 179.89 | 19 |
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.