Groupimo SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.230	0.230	0.230	0.230	0.230	100
2024-11-04	0.200	0.200	0.200	0.200	0.200	39
2024-10-30	0.288	0.292	0.288	0.292	0.292	910
2024-05-15	0.200	0.200	0.200	0.200	0.200	4
2024-05-10	0.197	0.197	0.197	0.197	0.197	222
2024-05-09	0.250	0.280	0.250	0.280	0.280	322
2024-05-07	0.210	0.210	0.210	0.210	0.210	186
2024-05-03	0.200	0.200	0.200	0.200	0.200	30
2024-05-02	0.165	0.165	0.165	0.165	0.165	24
2024-04-24	0.208	0.280	0.208	0.280	0.280	380
2024-04-23	0.250	0.250	0.250	0.250	0.250	2,000
2024-04-19	0.270	0.270	0.270	0.270	0.270	400
2024-04-16	0.260	0.260	0.260	0.260	0.260	12
2024-03-26	0.260	0.260	0.260	0.260	0.260	2,475
2024-03-25	0.400	0.400	0.400	0.400	0.400	30
2024-03-20	0.420	0.420	0.420	0.420	0.420	206
2024-03-13	0.390	0.390	0.390	0.390	0.390	138
2024-03-01	0.590	0.590	0.590	0.590	0.590	100
2024-02-23	0.500	0.500	0.500	0.500	0.500	3,540
2024-02-16	0.450	0.450	0.450	0.450	0.450	81
2024-02-01	0.450	0.450	0.450	0.450	0.450	109
2024-01-25	0.500	0.500	0.450	0.450	0.450	1,208
2024-01-23	0.450	0.450	0.450	0.450	0.450	1
2024-01-16	0.500	0.500	0.500	0.500	0.500	61
2024-01-11	0.492	0.492	0.492	0.492	0.492	24
2024-01-03	0.600	0.600	0.600	0.600	0.600	101
2023-12-28	0.650	0.650	0.650	0.650	0.650	49
2023-12-27	0.650	0.650	0.650	0.650	0.650	364
2023-12-21	0.510	0.510	0.510	0.510	0.510	36
2023-12-19	0.500	0.500	0.500	0.500	0.500	200
2023-12-15	0.430	0.430	0.430	0.430	0.430	994
2023-12-08	0.432	0.432	0.432	0.432	0.432	24
2023-11-30	0.540	0.540	0.540	0.540	0.540	100
2023-11-22	0.800	0.800	0.800	0.800	0.800	725
2023-11-20	0.900	0.900	0.900	0.900	0.900	119
2023-11-15	0.880	0.880	0.880	0.880	0.880	85
2023-11-13	0.880	0.900	0.880	0.900	0.900	1,820
2023-11-06	0.900	0.900	0.900	0.900	0.900	600
2023-10-26	0.830	0.830	0.830	0.830	0.830	118
2023-10-23	0.900	0.900	0.900	0.900	0.900	1,000
2023-10-20	0.800	0.800	0.800	0.800	0.800	340
2023-10-18	0.850	0.850	0.850	0.850	0.850	588
2023-10-17	0.900	0.900	0.900	0.900	0.900	400
2023-10-10	0.900	0.900	0.900	0.900	0.900	864
2023-10-09	0.920	0.920	0.920	0.920	0.920	41
2023-10-04	0.920	0.920	0.920	0.920	0.920	596
2023-10-03	0.920	0.920	0.920	0.920	0.920	365
2023-10-02	0.940	0.940	0.920	0.920	0.920	249
2023-09-28	0.990	0.990	0.990	0.990	0.990	81
2023-09-27	0.990	0.990	0.990	0.990	0.990	310
2023-09-25	0.930	0.930	0.930	0.930	0.930	121
2023-09-22	0.930	0.930	0.930	0.930	0.930	284
2023-09-21	0.940	0.940	0.940	0.940	0.940	37
2023-09-18	0.940	0.940	0.940	0.940	0.940	257
2023-09-12	1.150	1.150	1.150	1.150	1.150	20
2023-09-11	0.940	0.940	0.940	0.940	0.940	517
2023-09-07	0.940	0.940	0.940	0.940	0.940	103
2023-09-06	0.940	0.940	0.940	0.940	0.940	101
2023-09-04	0.940	0.940	0.940	0.940	0.940	1,000
2023-09-01	0.940	0.940	0.940	0.940	0.940	1,189

← NewerPage 8 of 13 · 762 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.