Geox S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	1.078	1.084	1.078	1.080	1.007	1,095
2023-03-20	1.078	1.078	1.020	1.078	1.005	16,582
2023-03-17	1.108	1.108	1.034	1.034	0.964	29,519
2023-03-16	1.092	1.092	1.090	1.092	1.018	1,217
2023-03-14	1.136	1.166	1.120	1.164	1.085	28,920
2023-03-13	1.118	1.118	1.110	1.118	1.042	11,682
2023-03-10	1.100	1.140	1.100	1.140	1.063	4,888
2023-03-09	1.152	1.158	1.152	1.158	1.080	25,811
2023-03-06	1.176	1.176	1.176	1.176	1.097	43
2023-03-03	1.140	1.140	1.140	1.140	1.063	3,770
2023-03-02	1.142	1.142	1.140	1.140	1.063	9,047
2023-03-01	1.167	1.168	1.164	1.164	1.085	2,649
2023-02-28	1.106	1.106	1.106	1.106	1.031	1,716
2023-02-27	1.092	1.104	1.092	1.104	1.029	15,510
2023-02-22	1.102	1.102	1.084	1.084	1.011	1,046
2023-02-20	1.138	1.138	1.138	1.138	1.061	3,949
2023-02-16	1.122	1.122	1.122	1.122	1.046	3,877
2023-02-09	1.046	1.046	1.046	1.046	0.975	4,141
2023-02-08	1.040	1.042	1.038	1.042	0.972	10,436
2023-02-03	1.002	1.002	1.002	1.002	0.934	536
2023-02-02	0.982	0.982	0.982	0.982	0.915	35,784
2023-01-20	0.857	0.858	0.857	0.858	0.800	8,143
2023-01-18	0.838	0.838	0.838	0.838	0.781	6,226
2023-01-16	0.833	0.833	0.833	0.833	0.777	2,145
2023-01-13	0.842	0.842	0.842	0.842	0.785	5,931
2022-11-16	0.820	0.820	0.820	0.820	0.765	1,073
2022-11-09	0.833	0.833	0.833	0.833	0.777	5,554
2022-11-08	0.835	0.840	0.830	0.836	0.780	20,397
2022-10-27	0.793	0.793	0.793	0.793	0.739	11,045
2022-10-11	0.725	0.725	0.725	0.725	0.676	3,559
2022-09-26	0.738	0.738	0.738	0.738	0.688	180
2022-09-21	0.761	0.761	0.761	0.761	0.710	955
2022-09-01	0.767	0.767	0.767	0.767	0.715	1,784
2022-08-17	0.878	0.879	0.866	0.866	0.807	1,542
2022-08-11	0.827	0.849	0.827	0.849	0.791	1,721
2022-08-09	0.825	0.825	0.822	0.825	0.769	968
2022-08-08	0.851	0.851	0.838	0.840	0.783	1,988
2022-07-21	0.754	0.754	0.754	0.754	0.703	1,007
2022-06-30	0.741	0.741	0.741	0.741	0.691	620
2022-06-21	0.799	0.799	0.799	0.799	0.745	1,268
2022-06-10	0.799	0.799	0.799	0.799	0.745	3,218
2022-06-09	0.827	0.827	0.827	0.827	0.771	965
2022-06-06	0.830	0.830	0.830	0.830	0.774	3,218
2022-05-31	0.816	0.816	0.816	0.816	0.761	5,463
2022-05-25	0.755	0.755	0.755	0.755	0.704	6,034
2022-05-24	0.770	0.770	0.770	0.770	0.718	7,001
2022-05-23	0.776	0.776	0.767	0.767	0.715	34,963
2022-05-20	0.784	0.786	0.770	0.772	0.720	62,741
2022-05-19	0.774	0.774	0.774	0.774	0.722	5,363
2022-05-17	0.813	0.813	0.813	0.813	0.758	2,973
2022-05-13	0.829	0.851	0.811	0.811	0.756	39,824
2022-05-12	0.800	0.800	0.795	0.795	0.741	10,770
2022-05-09	0.785	0.785	0.782	0.782	0.729	3,100
2022-05-04	0.832	0.832	0.832	0.832	0.776	1,701
2022-04-25	0.832	0.832	0.831	0.832	0.776	4,638
2022-04-12	0.830	0.836	0.822	0.835	0.779	25,817
2022-04-11	0.837	0.837	0.837	0.837	0.780	5,483
2022-04-06	0.841	0.841	0.835	0.841	0.784	13,104
2022-04-04	0.890	0.890	0.890	0.890	0.830	6,658
2022-03-31	0.892	0.892	0.887	0.887	0.827	12,907

← NewerPage 9 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.