Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	109.80	112.30	109.80	111.00	91.076	210,529
2023-12-13	106.99	108.40	106.99	107.81	88.456	200,947
2023-12-12	108.80	109.20	106.70	107.00	87.794	174,313
2023-12-11	106.40	108.40	106.40	108.30	88.861	57,958
2023-12-08	108.00	108.60	106.80	107.85	88.491	29,679
2023-12-07	108.00	108.60	106.20	107.60	88.286	21,367
2023-12-06	106.00	108.50	106.00	107.88	88.519	224,037
2023-12-05	103.79	107.30	103.79	106.67	87.523	236,019
2023-12-04	104.88	105.70	103.40	105.02	86.170	176,080
2023-12-01	102.20	104.10	101.60	103.07	84.567	26,633
2023-11-30	101.28	103.70	101.20	101.62	83.383	282,623
2023-11-29	100.30	101.87	100.30	101.08	82.937	124,118
2023-11-28	100.98	102.00	98.800	100.18	82.200	58,871
2023-11-27	99.150	101.70	99.100	100.28	82.281	30,794
2023-11-24	100.00	101.70	98.900	99.297	81.474	21,631
2023-11-23	99.250	100.10	99.000	99.236	81.424	14,782
2023-11-22	97.100	99.800	97.100	99.138	81.343	27,435
2023-11-21	100.30	100.30	97.242	97.975	80.389	46,899
2023-11-20	99.650	100.40	99.500	99.862	81.937	29,009
2023-11-17	98.025	100.10	97.650	99.746	81.842	39,108
2023-11-16	100.13	100.13	98.095	98.657	80.948	41,396
2023-11-15	100.20	102.10	99.250	99.972	82.027	67,585
2023-11-14	96.700	101.80	96.350	99.809	81.894	85,802
2023-11-13	96.675	97.650	96.400	96.736	79.372	36,373
2023-11-10	97.075	97.150	96.050	96.827	79.447	34,419
2023-11-09	96.400	98.050	96.300	97.807	80.251	55,937
2023-11-08	96.150	97.100	96.150	96.576	79.241	19,657
2023-11-07	97.525	97.700	96.000	96.799	79.424	38,158
2023-11-06	99.650	99.750	96.350	96.860	79.474	36,859
2023-11-03	97.850	99.950	97.850	99.469	81.615	30,494
2023-11-02	95.000	99.800	94.600	97.685	80.151	336,371
2023-11-01	93.000	94.005	92.300	93.688	76.872	25,073
2023-10-31	91.000	93.100	90.700	92.505	75.900	43,051
2023-10-30	90.350	91.500	90.300	90.492	74.249	32,046
2023-10-27	89.525	90.800	89.300	90.297	74.089	18,634
2023-10-26	88.525	90.100	88.150	89.190	73.181	34,575
2023-10-25	90.900	90.900	88.950	89.260	73.238	43,192
2023-10-24	90.050	91.350	90.050	91.101	74.749	43,405
2023-10-23	90.725	91.350	88.600	89.173	73.167	41,408
2023-10-20	91.400	91.850	90.200	91.018	74.681	33,990
2023-10-19	93.000	94.300	91.645	91.886	75.393	22,499
2023-10-18	94.050	94.300	92.200	92.904	76.228	85,596
2023-10-17	94.400	95.600	94.100	94.409	77.463	78,594
2023-10-16	94.050	95.450	93.800	94.874	77.845	21,108
2023-10-13	95.750	96.350	94.200	94.893	77.860	29,000
2023-10-12	96.700	97.850	96.000	96.391	79.089	22,914
2023-10-11	95.200	97.246	95.150	96.698	79.341	20,748
2023-10-10	94.700	96.600	94.700	96.314	79.026	34,720
2023-10-09	94.525	94.650	93.950	94.209	77.299	30,524
2023-10-06	94.875	95.100	92.900	93.793	76.958	46,985
2023-10-05	94.400	94.867	93.995	94.153	77.253	16,974
2023-10-04	93.400	95.650	93.300	93.959	77.093	39,107
2023-10-03	96.500	96.610	93.800	94.131	77.235	78,187
2023-10-02	96.700	98.050	96.250	96.586	79.249	36,127
2023-09-29	95.910	97.800	95.910	96.776	79.405	52,063
2023-09-28	95.350	96.050	94.850	95.153	78.074	36,840
2023-09-27	96.589	96.589	95.141	95.484	78.345	19,298
2023-09-26	96.850	97.860	96.850	97.242	79.788	57,254
2023-09-25	98.500	98.750	97.050	97.725	80.184	24,432
2023-09-22	99.375	99.540	98.100	98.876	81.128	25,277

← NewerPage 13 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.