Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	95.100	96.900	94.450	95.511	76.252	23,550
2023-06-27	95.200	95.200	94.028	94.392	75.359	313,441
2023-06-26	94.200	94.300	92.950	94.068	75.100	441,885
2023-06-23	96.200	96.200	93.843	94.433	75.391	37,721
2023-06-22	96.575	96.600	95.500	95.950	76.603	62,204
2023-06-21	96.850	96.850	95.950	96.615	77.133	90,195
2023-06-20	97.375	97.500	96.290	97.020	77.457	16,689
2023-06-19	97.450	99.600	97.450	97.896	78.156	576,887
2023-06-16	98.000	99.700	97.575	98.825	78.898	68,481
2023-06-15	98.000	98.000	97.100	97.602	77.921	45,425
2023-06-14	97.075	98.200	96.400	98.015	78.251	195,096
2023-06-13	97.250	97.250	95.500	96.325	76.902	31,326
2023-06-12	99.525	99.800	97.450	97.619	77.935	36,403
2023-06-09	98.425	99.750	98.350	98.994	79.033	44,477
2023-06-08	98.400	99.300	98.400	98.765	78.850	259,290
2023-06-07	100.40	100.40	99.050	99.338	79.308	17,114
2023-06-06	98.100	99.200	97.350	98.827	78.899	72,606
2023-06-05	99.250	99.850	97.950	98.645	78.754	108,974
2023-06-02	97.350	99.300	96.800	98.746	78.835	76,051
2023-06-01	94.950	96.350	94.950	95.467	76.217	30,797
2023-05-31	96.000	96.450	94.950	95.898	76.561	75,988
2023-05-30	95.750	96.600	95.750	96.322	76.900	29,713
2023-05-26	95.650	95.650	94.950	95.317	76.097	17,982
2023-05-25	97.000	97.000	95.700	96.014	76.653	22,166
2023-05-24	97.700	97.700	96.600	97.003	77.443	37,401
2023-05-23	97.850	99.050	97.150	98.653	78.761	16,556
2023-05-22	97.275	97.600	96.648	97.135	77.549	346,658
2023-05-19	96.200	97.200	95.950	96.677	77.183	20,220
2023-05-18	97.550	98.660	95.987	96.015	76.654	53,386
2023-05-17	98.300	98.300	97.350	97.749	78.039	72,696
2023-05-16	98.225	99.200	97.850	98.606	78.723	59,966
2023-05-15	95.950	98.250	95.950	98.239	78.430	114,419
2023-05-12	97.860	97.860	95.750	95.764	76.454	29,448
2023-05-11	97.500	98.317	97.500	97.772	78.057	17,680
2023-05-10	97.350	97.450	96.050	96.329	76.905	44,531
2023-05-09	98.550	98.550	96.250	97.138	77.551	150,982
2023-05-05	98.500	99.650	97.950	99.310	79.285	314,861
2023-05-04	98.400	98.450	96.750	97.914	78.171	29,971
2023-05-03	98.700	98.700	97.700	98.292	78.472	57,295
2023-05-02	100.20	100.20	97.750	98.415	78.571	64,054
2023-04-28	99.725	101.60	99.050	99.860	79.724	342,219
2023-04-27	98.125	99.700	97.750	99.095	79.113	60,920
2023-04-26	97.075	98.900	96.800	98.175	78.379	39,153
2023-04-25	98.900	99.000	96.900	97.628	77.942	20,796
2023-04-24	98.700	99.150	98.650	99.059	79.084	53,313
2023-04-21	98.300	99.500	97.800	99.275	79.257	126,318
2023-04-20	96.850	97.850	96.850	97.235	77.628	52,930
2023-04-19	98.150	98.150	96.550	97.033	77.467	257,906
2023-04-18	98.675	99.150	98.500	98.848	78.916	70,240
2023-04-17	97.650	98.650	97.650	98.347	78.516	73,193
2023-04-14	96.975	98.650	96.750	98.315	78.491	59,511
2023-04-13	97.175	97.550	95.650	95.998	76.641	79,017
2023-04-12	96.425	97.750	95.950	96.753	77.244	74,942
2023-04-11	96.700	97.000	95.350	95.841	76.516	30,175
2023-04-06	93.925	96.200	93.925	95.847	76.520	53,074
2023-04-05	96.400	96.400	93.809	94.812	75.694	55,151
2023-04-04	95.900	97.050	95.900	96.081	76.707	103,990
2023-04-03	96.000	96.000	95.150	95.557	76.289	553,908
2023-03-31	95.850	95.850	94.450	95.444	76.198	46,299
2023-03-30	93.350	96.050	93.350	95.624	76.342	53,065

← NewerPage 15 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.