Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	98.225	99.350	97.850	98.250	83.060	2,426
2024-06-07	101.38	101.50	99.150	100.04	84.572	2,423
2024-06-06	101.55	102.00	100.30	100.90	85.300	7,436
2024-06-05	101.28	102.40	100.80	101.40	85.722	7,523
2024-06-04	100.10	101.10	100.10	100.74	85.168	59,883
2024-06-03	99.175	100.70	98.600	100.60	85.046	3,609
2024-05-31	99.150	99.800	98.600	99.150	83.821	103,430
2024-05-30	97.300	99.050	97.300	99.050	83.736	2,671
2024-05-29	98.575	98.750	96.950	97.500	82.426	3,323
2024-05-28	98.800	99.650	98.800	99.434	84.060	3,347
2024-05-24	98.400	98.850	98.150	98.658	83.405	42,349
2024-05-23	100.88	101.50	98.550	99.900	84.455	3,211
2024-05-22	102.10	102.40	101.20	102.22	86.419	8,850
2024-05-21	101.75	102.10	101.00	102.00	86.230	232,730
2024-05-20	102.00	102.50	101.70	101.90	86.145	1,737
2024-05-17	102.88	103.00	101.90	102.69	86.813	250,336
2024-05-16	102.00	103.10	102.00	102.30	86.484	6,294
2024-05-15	100.60	102.60	100.60	100.88	85.281	4,010
2024-05-14	100.30	100.90	100.00	100.00	84.539	152,958
2024-05-13	100.40	100.80	99.400	100.04	84.576	2,149
2024-05-10	100.98	101.30	99.650	100.24	84.741	1,468
2024-05-09	99.800	100.90	99.800	100.72	85.146	1,528
2024-05-08	100.70	100.70	99.700	99.726	84.307	21,936
2024-05-07	99.550	100.80	99.550	100.40	84.877	2,399
2024-05-03	98.025	99.600	96.600	99.500	84.116	3,490
2024-05-02	95.350	97.450	95.350	97.240	82.206	8,157
2024-05-01	96.000	96.000	96.000	96.000	81.158	4,747
2024-04-30	95.850	96.500	95.400	95.742	80.940	26,672
2024-04-29	95.450	96.500	95.250	95.300	80.566	85,942
2024-04-26	93.650	95.750	93.650	95.307	80.572	23,383
2024-04-25	93.725	94.100	92.500	93.163	78.759	44,844
2024-04-24	95.050	95.150	93.550	93.958	79.431	103,419
2024-04-23	94.925	95.350	94.800	95.066	80.368	22,198
2024-04-22	93.350	94.400	93.350	94.390	79.797	77,393
2024-04-19	92.450	93.350	91.900	92.916	78.550	33,029
2024-04-18	92.000	92.784	92.000	92.541	78.233	191,192
2024-04-17	90.675	91.750	90.250	91.391	77.261	76,920
2024-04-16	91.050	91.750	90.100	90.650	76.635	527,695
2024-04-15	93.125	93.125	91.745	92.462	78.167	28,570
2024-04-12	93.050	93.300	92.250	93.101	78.707	48,058
2024-04-11	91.725	93.350	91.500	93.309	78.883	40,198
2024-04-10	94.400	95.540	92.200	94.771	80.118	30,798
2024-04-09	94.300	94.800	93.700	94.190	79.628	34,514
2024-04-08	93.575	94.300	93.391	93.977	79.447	17,699
2024-04-05	93.350	93.600	93.050	93.436	78.990	46,397
2024-04-04	93.350	94.650	93.200	94.176	79.616	148,611
2024-04-03	94.000	94.100	93.050	93.576	79.108	87,204
2024-04-02	94.400	94.550	93.850	94.142	79.586	129,615
2024-03-28	94.525	95.250	93.900	93.900	79.382	81,779
2024-03-27	93.875	94.600	93.300	94.076	79.531	36,202
2024-03-26	93.803	93.803	92.400	93.599	79.128	35,215
2024-03-25	93.875	94.100	92.800	93.937	79.413	112,541
2024-03-22	93.100	93.850	92.650	93.397	78.957	119,363
2024-03-21	92.450	93.300	92.450	93.054	78.667	45,524
2024-03-20	90.625	91.850	90.200	91.323	77.204	34,853
2024-03-19	91.200	91.750	90.700	90.977	76.911	477,232
2024-03-18	91.450	91.450	89.650	91.206	77.104	136,609
2024-03-15	90.450	91.600	90.100	91.195	77.095	722,708
2024-03-14	90.725	91.600	90.150	90.410	76.432	95,795
2024-03-13	90.725	91.350	89.800	90.964	76.900	180,520

← NewerPage 11 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.