Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	99.850	101.00	99.600	100.12	82.145	29,688
2023-09-20	99.650	102.20	99.450	101.08	82.941	35,461
2023-09-19	97.075	99.206	96.990	99.196	81.391	40,451
2023-09-18	97.150	98.650	96.750	97.388	79.907	25,298
2023-09-15	99.050	100.70	99.050	99.635	81.751	131,101
2023-09-14	96.550	98.950	96.550	98.685	80.972	44,743
2023-09-13	96.300	97.190	95.800	96.791	79.417	44,201
2023-09-12	98.350	98.350	96.300	97.060	79.638	188,513
2023-09-11	97.800	98.550	97.800	98.026	80.431	43,746
2023-09-08	98.000	98.250	96.950	97.733	80.190	20,820
2023-09-07	98.200	98.200	97.100	97.570	80.056	104,375
2023-09-06	97.375	98.800	97.250	98.010	80.417	56,517
2023-09-05	97.175	98.160	96.600	97.535	80.028	33,049
2023-09-04	97.975	98.550	97.245	97.463	79.969	20,521
2023-09-01	98.600	98.600	97.600	97.867	80.300	530,246
2023-08-31	97.250	99.300	97.250	99.224	81.414	96,465
2023-08-30	97.700	97.700	96.600	97.074	79.649	27,088
2023-08-29	96.425	97.800	96.100	96.935	79.536	49,571
2023-08-25	94.525	95.450	94.391	94.878	77.848	18,993
2023-08-24	95.625	96.500	94.800	95.050	77.989	4,644
2023-08-23	93.000	94.750	93.000	94.378	77.437	18,524
2023-08-22	92.200	93.200	92.000	92.813	76.154	19,607
2023-08-21	93.000	93.000	91.497	91.766	75.294	16,977
2023-08-18	93.700	93.700	92.700	93.072	76.366	24,151
2023-08-17	94.400	95.150	93.850	94.664	77.672	56,046
2023-08-16	94.625	95.300	94.600	94.790	77.775	16,586
2023-08-15	96.450	96.450	94.250	95.119	78.046	16,303
2023-08-14	97.100	97.100	96.150	96.572	79.237	7,449
2023-08-11	97.925	98.350	96.400	96.650	79.302	35,002
2023-08-10	97.400	98.400	97.400	98.010	80.418	479,708
2023-08-09	97.825	97.850	96.550	97.164	79.724	66,714
2023-08-08	96.225	97.550	96.100	97.064	79.641	16,272
2023-08-07	96.425	96.900	95.800	96.322	79.033	102,508
2023-08-04	95.925	97.100	95.450	96.437	79.127	31,660
2023-08-03	95.725	96.750	94.850	95.850	78.645	32,601
2023-08-02	96.750	96.750	95.450	96.078	78.833	23,744
2023-08-01	98.300	98.550	96.771	97.014	79.601	129,626
2023-07-31	98.500	98.500	97.300	98.253	80.617	28,324
2023-07-28	97.250	98.500	97.250	97.943	80.363	482,594
2023-07-27	99.650	100.50	98.450	99.900	81.968	26,672
2023-07-26	98.675	99.100	97.450	97.847	80.284	20,128
2023-07-25	99.075	99.300	98.400	98.902	81.150	30,974
2023-07-24	98.900	100.60	98.800	98.938	81.179	61,802
2023-07-21	98.500	100.20	98.500	99.367	81.531	118,599
2023-07-20	102.40	105.10	100.00	100.00	82.051	289,793
2023-07-19	98.500	101.60	98.500	101.08	82.937	38,731
2023-07-18	97.000	98.160	97.000	98.160	80.541	259,071
2023-07-17	98.500	98.650	97.585	97.784	80.232	34,459
2023-07-14	99.175	99.700	98.650	98.914	81.160	15,462
2023-07-13	100.00	100.00	99.285	99.649	81.763	47,097
2023-07-12	97.010	100.44	97.010	99.628	81.745	28,995
2023-07-11	94.850	97.250	94.850	96.709	79.350	38,688
2023-07-10	93.636	94.750	93.636	94.641	77.653	12,664
2023-07-07	94.575	94.900	93.350	94.141	77.243	40,826
2023-07-06	98.500	98.750	94.050	95.112	78.039	119,930
2023-07-05	97.525	99.200	97.300	98.363	80.708	309,921
2023-07-04	95.950	99.250	95.950	98.530	80.845	35,227
2023-07-03	96.000	96.850	95.050	95.885	78.674	20,527
2023-06-30	98.000	99.150	97.550	98.186	78.388	39,010
2023-06-29	96.875	97.450	96.650	97.298	77.679	704,306

← NewerPage 14 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.