Geox S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	0.704	0.704	0.704	0.704	0.656	7,602
2023-12-07	0.719	0.719	0.719	0.719	0.670	7,443
2023-12-01	0.719	0.720	0.719	0.719	0.670	11,460
2023-11-28	0.718	0.720	0.718	0.720	0.671	11,750
2023-11-27	0.718	0.718	0.718	0.718	0.669	7,951
2023-11-24	0.706	0.706	0.706	0.706	0.658	20,927
2023-11-17	0.715	0.715	0.712	0.715	0.667	15,288
2023-11-16	0.719	0.719	0.719	0.719	0.670	3,681
2023-11-15	0.717	0.719	0.717	0.717	0.669	8,430
2023-11-14	0.698	0.703	0.698	0.703	0.656	9,497
2023-11-10	0.684	0.698	0.675	0.698	0.651	12,545
2023-11-08	0.689	0.689	0.689	0.689	0.642	5,822
2023-11-07	0.670	0.670	0.670	0.670	0.625	7,975
2023-11-03	0.685	0.685	0.685	0.685	0.639	12,870
2023-11-02	0.674	0.674	0.674	0.674	0.628	10,725
2023-10-30	0.631	0.631	0.631	0.631	0.588	8,580
2023-10-27	0.616	0.616	0.610	0.616	0.574	8,763
2023-10-26	0.637	0.637	0.614	0.632	0.589	55,024
2023-10-25	0.682	0.682	0.654	0.654	0.610	8,808
2023-10-24	0.700	0.700	0.700	0.700	0.653	6,435
2023-10-23	0.689	0.689	0.689	0.689	0.642	2,411
2023-10-20	0.679	0.679	0.679	0.679	0.633	215
2023-10-17	0.693	0.693	0.693	0.693	0.646	3,488
2023-10-16	0.698	0.700	0.698	0.699	0.652	11,680
2023-10-12	0.700	0.700	0.700	0.700	0.653	2,289
2023-10-11	0.706	0.706	0.704	0.704	0.656	3,282
2023-10-10	0.697	0.709	0.697	0.706	0.658	11,782
2023-10-09	0.685	0.685	0.683	0.683	0.637	9,627
2023-10-06	0.700	0.700	0.700	0.700	0.653	7,651
2023-09-29	0.728	0.728	0.728	0.728	0.679	107
2023-09-27	0.709	0.709	0.709	0.709	0.661	215
2023-09-15	0.735	0.735	0.735	0.735	0.685	2,125
2023-08-10	0.786	0.786	0.780	0.780	0.727	18,779
2023-08-02	0.807	0.807	0.807	0.807	0.752	5,855
2023-07-28	0.829	0.829	0.829	0.829	0.773	1,394
2023-07-20	0.832	0.832	0.832	0.832	0.776	107
2023-06-13	0.890	0.919	0.890	0.919	0.857	17,286
2023-06-12	0.879	0.879	0.879	0.879	0.820	3,743
2023-06-09	0.895	0.895	0.895	0.895	0.835	7,198
2023-06-07	0.892	0.892	0.892	0.892	0.832	3,936
2023-06-05	0.910	0.916	0.910	0.916	0.854	12,950
2023-05-30	0.921	0.921	0.921	0.921	0.859	6,956
2023-05-22	0.948	0.948	0.948	0.948	0.884	5,684
2023-05-19	0.946	0.946	0.944	0.945	0.881	17,015
2023-05-17	0.959	0.967	0.959	0.959	0.894	16,010
2023-05-15	0.973	0.973	0.958	0.958	0.893	19,319
2023-05-12	1.014	1.014	0.968	1.014	0.945	64,892
2023-05-05	1.024	1.024	1.024	1.024	0.955	139
2023-04-24	1.042	1.042	1.042	1.042	0.972	25,862
2023-04-20	1.074	1.074	1.074	1.074	1.001	7,508
2023-04-17	1.109	1.109	1.109	1.109	1.034	73,342
2023-04-14	1.122	1.122	1.122	1.122	1.046	1,073
2023-04-13	1.114	1.114	1.114	1.114	1.039	2,789
2023-04-04	1.080	1.080	1.080	1.080	1.007	755
2023-03-31	1.064	1.064	1.064	1.064	0.992	4,788
2023-03-30	1.076	1.076	1.076	1.076	1.003	4,048
2023-03-28	1.046	1.046	1.046	1.046	0.975	1,384
2023-03-27	1.060	1.060	1.060	1.060	0.988	2,040
2023-03-23	1.078	1.084	1.078	1.084	1.011	11,242
2023-03-22	1.080	1.080	1.080	1.080	1.007	1,073

← NewerPage 8 of 10 · 592 trading daysOlder →

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.