Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	63.750	63.750	63.100	63.750	63.750	5
2026-10-22	63.100	63.675	63.100	63.675	63.675	2
2026-10-21	62.550	63.100	62.550	62.550	62.550	22
2026-10-20	61.875	63.100	61.875	61.875	61.875	20
2026-10-19	62.300	63.100	62.075	62.075	62.075	20
2026-10-16	63.025	63.100	63.025	63.025	63.025	5
2026-10-15	63.000	63.350	61.800	62.550	62.550	12,066
2026-10-14	63.175	64.400	62.550	62.800	62.800	18,270
2026-10-13	61.525	63.100	61.500	63.100	63.100	20,979
2026-10-12	61.000	61.100	60.550	61.100	61.100	14,761
2026-10-09	60.875	60.950	60.250	60.375	60.375	35,966
2026-10-08	60.525	60.600	59.800	60.025	60.025	5,845
2026-10-07	61.200	61.500	60.450	60.625	60.625	141,256
2026-10-06	60.525	61.550	60.000	61.250	61.250	1,572
2026-10-05	59.275	60.350	58.900	59.900	59.900	27,393
2026-10-02	59.575	60.050	58.450	59.425	59.425	16,543
2026-10-01	61.575	62.000	59.900	60.125	60.125	37,565
2026-09-30	63.650	63.650	62.200	62.675	62.675	17,940
2026-09-29	63.200	63.850	62.100	63.350	63.350	17,966
2026-09-28	64.400	64.400	63.250	63.400	63.400	6,555
2026-09-25	63.875	64.175	63.850	63.925	63.925	2,241
2026-09-24	64.575	64.700	63.300	63.900	63.900	16,578
2026-09-23	66.100	66.150	64.650	64.825	64.825	6,643
2026-09-22	65.400	65.875	65.150	65.700	65.700	23,614
2026-09-21	65.525	66.000	65.150	65.500	65.500	30,287
2026-09-18	66.150	66.150	65.250	65.325	65.325	9,778
2026-09-17	66.450	66.750	65.250	66.350	66.350	5,921
2026-09-16	65.775	66.375	65.550	66.075	66.075	44,843
2026-09-15	65.575	65.900	65.100	65.608	65.608	30,159
2026-09-14	65.675	66.000	65.300	65.375	65.375	17,789
2026-09-11	65.825	66.150	65.300	65.975	65.975	9,328
2026-09-10	66.350	66.650	65.550	65.625	65.625	15,001
2026-09-09	66.925	67.050	66.200	66.300	66.300	26,710
2026-09-08	67.525	67.700	66.800	67.383	67.383	10,412
2026-09-07	67.675	68.250	66.850	67.187	67.187	29,677
2026-09-04	68.100	68.325	67.250	68.125	68.125	10,410
2026-09-03	67.525	68.100	67.350	67.925	67.925	15,440
2026-09-02	67.525	67.950	67.150	67.375	67.375	20,073
2026-09-01	68.200	68.350	67.300	67.550	67.550	25,863
2026-08-28	70.300	71.750	68.500	70.200	70.200	5,449
2026-08-27	71.350	71.550	69.450	69.975	69.975	18,966
2026-08-26	72.625	72.700	71.250	71.502	71.502	23,645
2026-08-25	72.425	72.750	72.000	72.375	72.375	12,391
2026-08-24	72.525	72.800	71.750	72.034	72.034	86,879
2026-08-21	71.575	72.800	71.300	72.550	72.550	16,800
2026-08-20	71.775	72.050	71.450	71.725	71.725	5,933
2026-08-19	71.650	71.650	70.750	71.550	71.550	14,053
2026-08-18	73.500	73.500	71.250	71.898	71.898	25,416
2026-08-17	74.000	74.000	73.100	73.375	73.375	5,988
2026-08-14	74.675	74.800	73.850	74.025	74.025	52,109
2026-08-13	75.250	75.250	74.050	74.425	74.425	15,109
2026-08-12	74.625	76.000	73.900	74.075	74.075	16,302
2026-08-11	74.525	74.900	74.300	74.655	74.655	116,831
2026-08-10	75.350	75.350	74.800	75.000	75.000	4,183
2026-08-07	75.525	76.100	74.200	75.175	75.175	8,247
2026-08-06	75.725	75.850	74.800	74.875	74.875	8,695
2026-08-05	75.875	76.050	75.050	75.150	75.150	7,791
2026-08-04	75.625	76.050	75.500	75.825	75.825	2,834
2026-08-03	75.100	75.850	74.950	75.631	75.631	78,746
2026-07-31	75.775	75.850	74.750	74.875	74.875	46,318

Page 1 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	2.7500 EUR
2026-03-10	2.7500 EUR
2025-07-02	2.7500 EUR
2025-03-03	2.7000 EUR
2024-07-02	2.6500 EUR
2024-03-04	2.6500 EUR
2023-07-03	2.6500 EUR
2023-03-06	2.6500 EUR
2022-07-04	2.6500 EUR
2022-03-01	2.6500 EUR
2021-07-01	2.6500 EUR
2021-03-03	2.6500 EUR
2020-07-01	2.5000 EUR
2020-03-04	2.8000 EUR
2019-07-01	2.7500 EUR
2019-03-04	2.7500 EUR

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