Groupimo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.310	0.390	0.310	0.390	0.390	1,409
2026-10-22	0.310	0.390	0.310	0.390	0.390	1,409
2026-10-21	0.310	0.390	0.310	0.390	0.390	1,409
2026-10-20	0.310	0.390	0.310	0.390	0.390	1,409
2026-10-19	0.310	0.310	0.310	0.310	0.310	0
2026-10-16	0.310	0.310	0.310	0.310	0.310	5
2026-10-15	0.310	0.310	0.310	0.310	0.310	5
2026-10-14	0.310	0.310	0.310	0.310	0.310	5
2026-10-13	0.310	0.310	0.310	0.310	0.310	10
2026-10-12	0.300	0.300	0.300	0.300	0.300	0
2026-10-09	0.300	0.300	0.300	0.300	0.300	0
2026-10-08	0.300	0.300	0.300	0.300	0.300	15
2026-10-07	0.300	0.300	0.300	0.300	0.300	15
2026-10-06	0.300	0.300	0.300	0.300	0.300	0
2026-10-05	0.300	0.300	0.300	0.300	0.300	0
2026-10-02	0.300	0.300	0.300	0.300	0.300	390
2026-10-01	0.302	0.302	0.302	0.302	0.302	100
2026-09-30	0.380	0.380	0.380	0.380	0.380	400
2026-09-29	0.380	0.380	0.380	0.380	0.380	400
2026-09-28	0.380	0.380	0.380	0.380	0.380	400
2026-09-25	0.292	0.292	0.292	0.292	0.292	93
2026-09-24	0.292	0.292	0.292	0.292	0.292	93
2026-09-23	0.292	0.292	0.292	0.292	0.292	93
2026-09-22	0.292	0.292	0.292	0.292	0.292	93
2026-09-21	0.300	0.300	0.300	0.300	0.300	0
2026-09-18	0.300	0.300	0.300	0.300	0.300	0
2026-09-17	0.300	0.300	0.300	0.300	0.300	12
2026-09-16	0.300	0.300	0.300	0.300	0.300	12
2026-09-15	0.350	0.350	0.350	0.350	0.350	350
2026-09-14	0.350	0.350	0.350	0.350	0.350	350
2026-09-11	0.350	0.350	0.350	0.350	0.350	350
2026-09-10	0.350	0.350	0.350	0.350	0.350	277
2026-09-09	0.350	0.350	0.350	0.350	0.350	277
2026-09-08	0.300	0.300	0.300	0.300	0.300	0
2026-09-07	0.300	0.300	0.300	0.300	0.300	0
2026-09-04	0.300	0.300	0.300	0.300	0.300	0
2026-09-03	0.300	0.300	0.300	0.300	0.300	0
2026-09-02	0.300	0.300	0.300	0.300	0.300	93
2026-09-01	0.350	0.350	0.350	0.350	0.350	1
2026-08-31	0.350	0.350	0.350	0.350	0.350	1
2026-08-28	0.330	0.330	0.330	0.330	0.330	305
2026-08-27	0.330	0.330	0.330	0.330	0.330	949
2026-08-26	0.266	0.340	0.266	0.340	0.340	413
2026-08-25	0.280	0.280	0.280	0.280	0.280	0
2026-08-24	0.280	0.280	0.280	0.280	0.280	512
2026-08-21	0.300	0.300	0.300	0.300	0.300	0
2026-08-20	0.300	0.300	0.300	0.300	0.300	0
2026-08-19	0.300	0.300	0.300	0.300	0.300	0
2026-08-18	0.300	0.300	0.300	0.300	0.300	0
2026-08-17	0.300	0.300	0.300	0.300	0.300	0
2026-08-14	0.300	0.300	0.300	0.300	0.300	0
2026-08-13	0.300	0.300	0.300	0.300	0.300	2,450
2026-08-12	0.300	0.300	0.300	0.300	0.300	2,450
2026-08-11	0.300	0.300	0.300	0.300	0.300	2,450
2026-08-10	0.300	0.300	0.300	0.300	0.300	604
2026-08-07	0.300	0.300	0.300	0.300	0.300	604
2026-08-06	0.266	0.266	0.266	0.266	0.266	20
2026-08-05	0.266	0.266	0.266	0.266	0.266	187
2026-08-04	0.266	0.266	0.266	0.266	0.266	16
2026-08-03	0.300	0.300	0.300	0.300	0.300	0

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-07-20	0.1508 EUR
2021-08-25	0.1542 EUR
2020-09-23	0.0039 EUR

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