GFT Technologies SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	39.950	41.750	39.650	41.000	37.545	12,752
2022-01-11	39.050	40.200	39.050	39.400	36.080	22,105
2022-01-10	40.850	40.850	37.800	38.100	34.889	12,857
2022-01-07	40.800	41.150	40.300	40.600	37.179	8,059
2022-01-06	40.850	41.450	40.400	41.095	37.632	4,744
2022-01-05	44.400	44.400	41.850	42.650	39.056	21,936
2022-01-04	46.850	46.850	44.550	45.039	41.244	20,646
2021-12-30	45.550	46.155	45.250	45.617	41.773	13,562
2021-12-29	45.600	45.600	45.050	45.200	41.391	10,607
2021-12-23	44.000	44.000	43.300	43.600	39.926	289
2021-12-22	42.850	44.200	42.800	44.200	40.475	9,922
2021-12-21	43.350	43.600	42.200	42.387	38.815	10,685
2021-12-20	40.800	42.650	40.800	42.207	38.651	7,507
2021-12-17	41.400	42.168	41.300	41.523	38.024	6,933
2021-12-16	42.800	43.150	41.600	41.600	38.094	2,011
2021-12-15	41.000	41.850	40.800	41.594	38.089	13,294
2021-12-14	42.800	42.800	41.200	41.736	38.218	4,782
2021-12-13	43.500	44.050	42.600	43.000	39.376	6,542
2021-12-10	44.050	44.150	42.850	43.154	39.517	4,131
2021-12-09	44.450	44.800	43.500	44.624	40.864	15,851
2021-12-08	42.600	44.150	42.000	43.629	39.952	15,222
2021-12-07	40.650	43.100	40.450	42.634	39.041	15,076
2021-12-06	39.200	40.150	39.200	39.671	36.328	11,942
2021-12-03	39.400	39.800	38.250	39.310	35.997	3,608
2021-12-02	40.000	40.000	38.600	39.198	35.895	6,381
2021-12-01	39.050	40.650	38.200	40.143	36.760	8,265
2021-11-30	37.750	39.050	37.750	38.200	34.981	58,505
2021-11-29	37.650	38.850	37.650	38.155	34.939	7,998
2021-11-26	36.400	37.500	36.100	36.550	33.470	6,406
2021-11-25	37.900	38.650	37.900	38.346	35.115	2,872
2021-11-24	38.150	38.750	36.500	37.224	34.087	4,342
2021-11-23	38.050	38.800	38.050	38.466	35.224	9,564
2021-11-22	39.400	39.800	38.850	38.850	35.576	1,750
2021-11-19	38.800	39.750	37.926	39.338	36.023	9,866
2021-11-18	39.650	39.650	38.550	38.754	35.488	1,120
2021-11-17	40.100	40.100	39.750	39.750	36.400	776
2021-11-16	39.850	40.000	39.200	39.795	36.441	2,276
2021-11-15	39.950	40.350	39.650	39.999	36.628	2,842
2021-11-12	40.600	40.600	39.900	40.145	36.762	5,372
2021-11-11	40.800	40.800	38.500	39.919	36.555	5,523
2021-11-10	40.150	40.200	39.300	39.879	36.518	2,440
2021-11-09	42.150	42.300	39.350	39.971	36.603	5,736
2021-11-08	38.550	42.150	36.950	41.371	37.885	11,449
2021-11-05	43.550	44.450	39.350	41.554	38.052	11,006
2021-11-04	43.250	43.450	42.400	42.798	39.192	4,009
2021-11-03	42.750	42.900	42.350	42.503	38.921	4,242
2021-11-02	40.850	42.004	40.600	41.617	38.110	1,235
2021-11-01	40.800	41.400	40.700	41.235	37.760	4,592
2021-10-29	39.600	40.850	38.950	39.901	36.538	18,109
2021-10-28	38.850	39.650	38.850	39.350	36.034	7,649
2021-10-27	38.700	38.750	38.450	38.554	35.305	13,043
2021-10-26	37.450	38.600	37.450	38.300	35.072	15,085
2021-10-25	36.600	37.700	36.550	36.996	33.878	38,801
2021-10-22	34.500	36.500	33.800	35.364	32.384	15,443

← NewerPage 21 of 21 · 1,254 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.5000 EUR
2025-06-06	0.5000 EUR
2024-06-21	0.5000 EUR
2023-06-23	0.4500 EUR
2022-06-01	0.3500 EUR
2021-06-11	0.2000 EUR
2020-06-25	0.2000 EUR
2019-06-05	0.3000 EUR

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