Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	92.625	93.350	90.750	90.758	76.726	1,086,786
2024-03-11	93.400	93.800	91.900	92.695	78.364	74,752
2024-03-08	89.250	93.450	89.250	91.665	77.493	97,243
2024-03-07	89.000	90.150	87.200	89.076	75.304	84,309
2024-03-06	87.500	89.100	87.500	88.649	74.943	45,093
2024-03-05	87.575	88.450	87.050	87.627	74.079	58,801
2024-03-04	88.000	88.100	86.400	87.361	73.854	102,599
2024-03-01	89.200	90.205	89.000	90.022	73.863	220,428
2024-02-29	91.000	91.200	89.291	90.250	74.051	302,115
2024-02-28	92.000	92.000	88.750	89.891	73.756	30,616
2024-02-27	92.250	92.740	91.900	92.055	75.532	342,711
2024-02-26	94.450	94.450	92.250	93.066	76.361	14,498
2024-02-23	93.825	94.000	93.068	93.596	76.796	41,895
2024-02-22	93.400	94.200	93.100	93.541	76.751	1,004,070
2024-02-21	94.200	94.600	93.150	93.546	76.755	123,054
2024-02-20	94.350	94.650	93.450	93.604	76.802	10,124
2024-02-19	93.625	94.055	92.850	93.725	76.902	35,725
2024-02-16	95.000	95.600	93.245	94.193	77.286	33,831
2024-02-15	95.750	95.750	90.500	94.193	77.286	372,597
2024-02-14	95.550	96.500	95.200	95.905	78.691	37,305
2024-02-13	98.950	98.950	95.300	95.897	78.684	293,748
2024-02-12	97.375	98.550	96.200	98.380	80.721	614,004
2024-02-09	99.150	99.650	96.742	96.902	79.509	53,413
2024-02-08	99.275	100.10	99.100	99.928	81.991	36,362
2024-02-07	99.825	100.60	99.350	99.549	81.681	18,967
2024-02-06	99.850	100.70	99.200	99.990	82.042	41,915
2024-02-05	99.350	100.40	99.300	99.804	81.890	30,581
2024-02-02	100.00	101.20	99.500	100.64	82.576	19,675
2024-02-01	101.30	101.30	98.953	100.51	82.469	24,454
2024-01-31	103.28	103.56	102.60	102.77	84.321	56,776
2024-01-30	105.00	105.00	103.10	103.42	84.855	139,323
2024-01-29	104.20	104.60	102.50	104.52	85.756	29,335
2024-01-26	104.70	104.70	102.80	104.32	85.597	382,993
2024-01-25	104.00	104.00	102.10	103.47	84.896	30,844
2024-01-24	103.08	104.97	102.70	104.88	86.052	35,357
2024-01-23	104.20	104.22	103.00	103.40	84.841	27,773
2024-01-22	103.75	104.60	103.59	103.97	85.304	26,652
2024-01-19	103.55	104.20	102.50	102.90	84.426	41,643
2024-01-18	102.78	104.50	102.70	103.14	84.626	26,520
2024-01-17	104.50	104.70	102.00	103.82	85.181	51,194
2024-01-16	105.75	106.10	104.70	105.47	86.535	31,491
2024-01-15	105.45	106.70	105.20	105.49	86.553	28,844
2024-01-12	105.50	107.90	105.50	107.24	87.995	47,203
2024-01-11	106.90	107.02	104.90	105.29	86.395	45,484
2024-01-10	105.00	107.20	105.00	106.42	87.318	126,026
2024-01-09	106.60	106.60	104.92	105.18	86.297	162,212
2024-01-08	105.85	107.20	105.00	106.29	87.209	44,465
2024-01-05	108.40	109.10	107.70	108.88	89.340	32,500
2024-01-04	109.05	110.30	108.90	109.61	89.939	30,523
2024-01-03	110.00	110.70	108.80	109.11	89.528	43,309
2024-01-02	109.65	111.20	109.56	109.98	90.242	52,009
2023-12-29	111.35	111.67	110.00	110.28	90.481	21,821
2023-12-28	111.75	112.20	111.20	112.00	91.897	16,563
2023-12-27	109.60	111.80	109.60	110.70	90.830	33,504
2023-12-22	109.30	110.50	109.30	109.99	90.246	164,696
2023-12-21	110.30	110.80	109.30	109.80	90.091	173,346
2023-12-20	110.50	111.60	109.50	111.20	91.240	157,444
2023-12-19	110.80	110.80	109.80	110.20	90.420	151,937
2023-12-18	109.05	110.30	108.30	109.60	89.926	183,092
2023-12-15	111.25	111.60	109.60	109.60	89.927	85,988

← NewerPage 12 of 21 · 1,260 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.