Geox S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-29 | 0.907 | 0.907 | 0.907 | 0.907 | 0.846 | 4,290 |
| 2022-03-24 | 0.861 | 0.861 | 0.861 | 0.861 | 0.803 | 6,244 |
| 2022-03-22 | 0.869 | 0.877 | 0.869 | 0.875 | 0.816 | 43,060 |
| 2022-03-18 | 0.825 | 0.825 | 0.808 | 0.825 | 0.769 | 15,762 |
| 2022-03-16 | 0.822 | 0.822 | 0.822 | 0.822 | 0.766 | 4,290 |
| 2022-03-14 | 0.789 | 0.800 | 0.789 | 0.800 | 0.746 | 27,339 |
| 2022-03-11 | 0.795 | 0.795 | 0.795 | 0.795 | 0.741 | 3,805 |
| 2022-03-10 | 0.768 | 0.768 | 0.768 | 0.768 | 0.716 | 6,993 |
| 2022-03-09 | 0.778 | 0.798 | 0.778 | 0.798 | 0.744 | 20,422 |
| 2022-03-08 | 0.745 | 0.745 | 0.745 | 0.745 | 0.695 | 4,290 |
| 2022-03-07 | 0.679 | 0.723 | 0.679 | 0.723 | 0.674 | 25,940 |
| 2022-03-03 | 0.801 | 0.801 | 0.801 | 0.801 | 0.747 | 1,073 |
| 2022-02-25 | 0.861 | 0.873 | 0.855 | 0.865 | 0.807 | 20,056 |
| 2022-02-24 | 0.891 | 0.891 | 0.891 | 0.891 | 0.831 | 1,609 |
| 2022-02-23 | 0.984 | 0.984 | 0.984 | 0.984 | 0.918 | 386 |
| 2022-02-22 | 0.980 | 0.980 | 0.980 | 0.980 | 0.914 | 152 |
| 2022-02-21 | 0.984 | 0.984 | 0.984 | 0.984 | 0.918 | 10,725 |
| 2022-02-14 | 0.958 | 0.958 | 0.958 | 0.958 | 0.893 | 2,681 |
| 2022-02-01 | 1.036 | 1.036 | 1.036 | 1.036 | 0.966 | 2,681 |
| 2022-01-31 | 1.010 | 1.010 | 1.010 | 1.010 | 0.942 | 2,145 |
| 2022-01-25 | 0.972 | 0.972 | 0.972 | 0.972 | 0.906 | 618 |
| 2022-01-24 | 1.028 | 1.028 | 0.997 | 0.997 | 0.930 | 10,618 |
| 2022-01-18 | 1.040 | 1.042 | 1.030 | 1.040 | 0.970 | 20,471 |
| 2022-01-17 | 1.036 | 1.036 | 1.036 | 1.036 | 0.966 | 3,218 |
| 2022-01-14 | 1.040 | 1.040 | 1.040 | 1.040 | 0.970 | 4,290 |
| 2022-01-06 | 1.108 | 1.108 | 1.108 | 1.108 | 1.033 | 4,833 |
| 2022-01-05 | 1.120 | 1.120 | 1.106 | 1.112 | 1.037 | 21,202 |
| 2022-01-04 | 1.128 | 1.132 | 1.128 | 1.128 | 1.052 | 4,806 |
| 2021-12-29 | 1.078 | 1.084 | 1.078 | 1.078 | 1.005 | 9,951 |
| 2021-12-21 | 1.040 | 1.040 | 1.040 | 1.040 | 0.970 | 5,129 |
| 2021-12-20 | 1.033 | 1.034 | 1.024 | 1.034 | 0.964 | 10,425 |
| 2021-12-17 | 1.036 | 1.036 | 1.036 | 1.036 | 0.966 | 205 |
| 2021-12-16 | 1.058 | 1.074 | 1.052 | 1.052 | 0.981 | 4,080 |
| 2021-12-13 | 1.056 | 1.056 | 1.056 | 1.056 | 0.985 | 107 |
| 2021-12-09 | 1.076 | 1.086 | 1.076 | 1.076 | 1.003 | 3,943 |
| 2021-12-08 | 1.074 | 1.074 | 1.074 | 1.074 | 1.001 | 4,994 |
| 2021-12-07 | 1.096 | 1.096 | 1.096 | 1.096 | 1.022 | 6,570 |
| 2021-12-06 | 1.052 | 1.052 | 1.052 | 1.052 | 0.981 | 3,063 |
| 2021-12-03 | 1.084 | 1.084 | 1.084 | 1.084 | 1.011 | 215 |
| 2021-12-02 | 1.056 | 1.056 | 1.056 | 1.056 | 0.985 | 1,552 |
| 2021-12-01 | 1.062 | 1.068 | 1.040 | 1.068 | 0.996 | 1,802 |
| 2021-11-30 | 1.037 | 1.052 | 1.014 | 1.046 | 0.975 | 35,668 |
| 2021-11-29 | 1.040 | 1.040 | 1.040 | 1.040 | 0.970 | 107 |
| 2021-11-26 | 1.062 | 1.062 | 1.062 | 1.062 | 0.990 | 1,073 |
| 2021-11-24 | 1.097 | 1.126 | 1.096 | 1.096 | 1.022 | 15,766 |
| 2021-11-23 | 1.100 | 1.100 | 1.094 | 1.094 | 1.020 | 7,791 |
| 2021-11-22 | 1.114 | 1.114 | 1.114 | 1.114 | 1.039 | 4,614 |
| 2021-11-18 | 1.162 | 1.162 | 1.162 | 1.162 | 1.083 | 3,372 |
| 2021-11-17 | 1.186 | 1.186 | 1.182 | 1.182 | 1.102 | 4,093 |
| 2021-11-15 | 1.220 | 1.220 | 1.208 | 1.208 | 1.126 | 17,848 |
| 2021-11-12 | 1.246 | 1.246 | 1.246 | 1.246 | 1.162 | 8,861 |
| 2021-10-27 | 1.140 | 1.140 | 1.140 | 1.140 | 1.063 | 5,363 |
← NewerPage 10 of 10 · 592 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-05-20 | 0.0250 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.