Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	100.90	100.90	99.200	100.40	87.482	4,696
2024-09-02	100.20	100.90	98.750	100.50	87.567	272,981
2024-08-30	97.650	100.50	97.650	99.868	87.018	6,707
2024-08-29	98.875	99.550	97.250	98.603	85.917	8,276
2024-08-28	98.600	99.050	98.250	98.708	86.008	3,614
2024-08-27	99.150	99.600	98.550	98.923	86.195	121,668
2024-08-23	97.525	98.600	95.250	98.517	85.842	3,809
2024-08-22	96.100	97.450	95.550	96.945	84.472	2,569
2024-08-21	95.750	96.800	94.900	96.422	84.016	185,911
2024-08-20	95.650	96.600	95.650	96.181	83.806	8,422
2024-08-19	95.300	96.450	95.300	95.900	83.561	18,131
2024-08-16	95.650	95.800	94.900	95.075	82.842	9,043
2024-08-15	95.250	95.500	94.800	95.050	82.820	121,609
2024-08-14	94.100	95.150	94.100	94.250	82.123	4,720
2024-08-13	93.525	93.900	93.200	93.650	81.601	13,862
2024-08-12	93.825	94.200	93.000	93.081	81.105	6,628
2024-08-09	91.875	94.000	91.650	93.380	81.365	3,834
2024-08-08	92.300	92.450	91.200	91.900	80.076	121,026
2024-08-07	91.150	93.050	90.950	92.850	80.904	5,357
2024-08-06	90.400	91.800	90.050	91.300	79.553	1,196
2024-08-05	91.450	91.450	89.050	91.300	79.553	87,872
2024-08-02	92.200	93.800	90.050	92.939	80.981	403,433
2024-08-01	91.575	95.450	91.250	93.050	81.078	10,127
2024-07-31	92.725	93.100	91.700	92.219	80.353	10,805
2024-07-30	90.200	90.850	89.800	90.705	79.034	4,155
2024-07-29	89.775	90.550	89.250	90.100	78.507	5,806
2024-07-26	89.050	89.700	88.400	89.368	77.870	5,105
2024-07-25	89.000	89.000	87.200	88.222	76.871	22,379
2024-07-24	89.150	90.400	88.100	89.150	77.680	4,719
2024-07-23	88.650	88.650	87.450	88.150	76.808	11,194
2024-07-22	87.525	89.050	87.500	88.419	77.043	239,974
2024-07-19	87.750	88.050	87.400	87.600	76.329	34,533
2024-07-18	88.650	89.900	88.650	88.931	77.489	6,495
2024-07-17	89.550	89.550	88.350	88.900	77.462	3,729
2024-07-16	88.775	89.800	88.750	89.216	77.737	2,430
2024-07-15	87.850	89.200	87.850	89.000	77.549	2,661
2024-07-12	88.875	89.350	87.400	87.855	76.551	8,278
2024-07-11	87.250	89.150	87.250	87.701	76.417	8,721
2024-07-10	87.050	88.500	86.450	87.240	76.015	114,255
2024-07-09	88.875	89.100	86.925	88.514	77.126	5,643
2024-07-08	89.875	90.950	89.250	89.251	77.768	9,533
2024-07-05	89.300	90.450	89.000	90.025	78.442	4,344
2024-07-04	88.400	89.300	87.600	88.910	77.470	4,573
2024-07-03	86.450	88.250	85.950	88.150	76.808	5,100
2024-07-02	85.775	86.688	85.200	86.200	75.109	3,752
2024-07-01	89.725	90.150	88.450	89.000	75.240	10,482
2024-06-28	89.725	90.000	85.950	86.468	73.099	257,527
2024-06-27	89.825	91.250	88.750	89.214	75.420	527,455
2024-06-26	92.100	92.850	90.700	91.150	77.057	58,050
2024-06-25	92.400	93.000	91.700	92.064	77.830	170,458
2024-06-24	90.775	92.400	90.600	91.750	77.565	3,963
2024-06-21	91.550	91.550	90.700	91.400	77.269	226,563
2024-06-20	90.000	91.550	89.750	90.450	76.466	10,687
2024-06-19	92.500	92.500	90.300	92.344	78.066	3,267
2024-06-18	91.525	92.850	91.250	92.018	77.792	2,118
2024-06-17	91.100	91.800	91.100	91.200	77.100	15,360
2024-06-14	93.725	94.750	90.800	91.263	77.153	8,650
2024-06-13	95.850	95.850	94.500	94.779	80.125	13,961
2024-06-12	94.100	96.850	94.100	95.466	80.706	129,483
2024-06-11	99.650	99.900	94.200	94.200	79.636	123,951

← NewerPage 10 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.