GEA Grenobl. Elect. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-19	90.500	90.500	89.000	89.000	68.895	4
2023-01-18	83.000	91.000	82.500	91.000	70.443	428
2023-01-17	81.500	83.000	81.000	83.000	64.250	142
2023-01-16	81.000	81.000	81.000	81.000	62.702	31
2023-01-13	80.500	81.000	80.500	81.000	62.702	29
2023-01-12	79.500	80.000	79.000	80.000	61.928	24
2023-01-11	77.000	80.000	76.500	80.000	61.928	202
2023-01-10	76.500	77.000	76.500	77.000	59.605	20
2023-01-09	76.000	76.000	76.000	76.000	58.831	1
2023-01-06	76.000	76.000	76.000	76.000	58.831	119
2023-01-05	79.500	79.500	76.000	76.000	58.831	156
2023-01-04	77.500	79.500	77.500	79.500	61.541	41
2023-01-03	77.500	77.500	76.500	76.500	59.218	2
2023-01-02	77.500	77.500	77.500	77.500	59.993	9
2022-12-30	77.500	78.500	77.500	78.500	60.767	3
2022-12-29	77.500	77.500	77.500	77.500	59.993	1
2022-12-28	76.500	77.500	76.500	77.500	59.993	5
2022-12-27	80.000	80.000	76.500	76.500	59.218	61
2022-12-23	79.000	79.000	79.000	79.000	61.154	1
2022-12-22	79.000	79.000	79.000	79.000	61.154	1
2022-12-21	78.000	79.000	78.000	79.000	61.154	9
2022-12-20	77.000	78.000	77.000	78.000	60.380	2
2022-12-19	77.000	77.000	77.000	77.000	59.605	1
2022-12-16	77.000	77.000	77.000	77.000	59.605	1
2022-12-15	77.000	77.000	77.000	77.000	59.605	51
2022-12-14	77.500	77.500	77.500	77.500	59.993	1
2022-12-13	77.500	77.500	77.500	77.500	59.993	1
2022-12-12	77.000	77.500	77.000	77.500	59.993	22
2022-12-09	78.000	78.000	76.500	77.000	59.605	56
2022-12-08	78.500	78.500	78.500	78.500	60.767	1
2022-12-07	78.500	78.500	78.500	78.500	60.767	1
2022-12-06	78.500	78.500	78.500	78.500	60.767	1
2022-12-05	78.500	78.500	78.500	78.500	60.767	10
2022-12-02	80.000	80.000	78.500	79.000	61.154	76
2022-12-01	80.000	80.000	80.000	80.000	61.928	1
2022-11-30	80.000	80.000	80.000	80.000	61.928	1
2022-11-29	79.000	80.000	79.000	80.000	61.928	12
2022-11-28	78.500	79.000	78.500	79.000	61.154	51
2022-11-25	78.500	78.500	78.500	78.500	60.767	1
2022-11-24	78.500	78.500	78.500	78.500	60.767	1
2022-11-23	78.500	78.500	78.500	78.500	60.767	1
2022-11-22	78.500	78.500	78.500	78.500	60.767	1
2022-11-21	78.500	78.500	78.500	78.500	60.767	1
2022-11-18	78.500	78.500	78.500	78.500	60.767	1
2022-11-17	78.500	78.500	78.500	78.500	60.767	1
2022-11-16	78.500	78.500	78.500	78.500	60.767	1
2022-11-15	78.500	79.000	78.500	79.000	61.154	2
2022-11-14	78.500	79.000	78.500	79.000	61.154	6
2022-11-11	78.500	79.000	78.500	79.000	61.154	16
2022-11-10	78.500	78.500	78.500	78.500	60.767	1
2022-11-09	79.000	79.000	79.000	79.000	61.154	3
2022-11-08	78.500	78.500	78.500	78.500	60.767	1
2022-11-07	78.500	79.000	78.000	79.000	61.154	71
2022-11-04	78.500	79.000	78.500	79.000	61.154	3
2022-11-03	78.500	78.500	78.500	78.500	60.767	1
2022-11-02	78.500	78.500	78.500	78.500	60.767	1
2022-11-01	78.500	79.000	78.500	79.000	61.154	2
2022-10-31	78.500	78.500	78.500	78.500	60.767	2
2022-10-28	78.500	78.500	78.500	78.500	60.767	1
2022-10-27	78.500	78.500	78.500	78.500	60.767	1

← NewerPage 17 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-07	1.9000 EUR
2025-04-07	1.6000 EUR
2024-04-05	18.1900 EUR
2023-04-05	1.3000 EUR
2022-04-06	0.7000 EUR
2021-04-07	1.4000 EUR
2020-04-03	2.1000 EUR
2019-04-01	2.1000 EUR

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