Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	90.825	92.653	90.050	92.111	73.537	120,139
2023-03-28	92.700	92.700	89.500	90.286	72.081	68,735
2023-03-27	91.625	92.600	91.200	92.042	73.483	189,642
2023-03-24	94.000	94.000	90.800	91.527	73.071	100,707
2023-03-23	94.200	95.695	94.200	94.516	75.458	183,273
2023-03-22	98.700	98.700	94.650	95.529	76.266	790,510
2023-03-21	98.600	99.600	98.600	99.247	79.234	43,992
2023-03-20	96.325	98.826	95.800	97.283	77.667	31,018
2023-03-17	99.450	99.650	96.600	97.457	77.805	115,188
2023-03-16	101.28	101.90	97.950	99.147	79.155	75,883
2023-03-15	101.60	101.60	98.850	100.10	79.916	51,403
2023-03-14	100.88	103.00	100.40	102.33	81.697	53,668
2023-03-13	101.65	102.40	98.175	100.20	79.996	561,271
2023-03-10	100.98	102.40	100.20	101.40	80.953	82,855
2023-03-09	105.70	105.70	102.60	102.63	81.936	43,596
2023-03-08	106.50	106.50	105.20	105.89	84.542	31,040
2023-03-07	107.65	108.80	106.70	107.49	85.818	22,361
2023-03-06	107.75	108.00	106.00	107.55	85.866	29,783
2023-03-03	107.67	110.10	107.67	109.06	84.957	46,481
2023-03-02	105.85	108.15	105.70	108.10	84.203	161,696
2023-03-01	108.80	108.80	106.10	107.17	83.484	56,665
2023-02-28	109.15	109.20	107.90	108.77	84.731	105,975
2023-02-27	107.60	109.00	107.60	108.61	84.600	645,644
2023-02-24	107.35	108.20	106.70	107.59	83.805	976,525
2023-02-23	105.45	107.70	105.20	106.59	83.033	1,092,198
2023-02-22	106.20	107.00	105.30	105.40	82.103	66,661
2023-02-21	109.20	109.20	107.20	107.83	83.997	38,725
2023-02-20	111.00	111.00	109.06	109.62	85.386	25,422
2023-02-17	110.20	111.50	109.10	110.85	86.345	44,078
2023-02-16	111.05	112.10	108.88	109.83	85.550	45,665
2023-02-15	110.40	110.50	109.90	110.31	85.929	26,731
2023-02-14	111.05	111.60	110.30	111.15	86.581	32,741
2023-02-13	111.00	111.00	109.60	110.77	86.288	8,109
2023-02-10	111.25	111.40	109.20	109.99	85.681	27,252
2023-02-09	111.45	112.00	111.00	111.56	86.902	23,266
2023-02-08	112.00	112.40	111.00	111.74	87.043	72,830
2023-02-07	111.70	111.70	109.80	110.90	86.387	20,168
2023-02-06	112.10	112.90	109.80	110.86	86.356	19,206
2023-02-03	113.65	113.90	111.90	112.83	87.893	300,743
2023-02-02	109.45	114.30	109.10	112.10	87.321	49,176
2023-02-01	108.60	109.90	108.20	108.78	84.734	19,090
2023-01-31	110.00	110.00	107.90	108.59	84.589	53,548
2023-01-30	109.85	110.20	108.80	110.18	85.824	29,888
2023-01-27	109.35	110.50	109.20	109.47	85.273	17,049
2023-01-26	109.05	109.35	107.80	108.67	84.646	28,103
2023-01-25	108.90	109.20	107.90	108.38	84.423	34,592
2023-01-24	108.93	110.30	108.93	109.50	85.295	42,344
2023-01-23	107.40	109.11	107.40	107.98	84.109	71,152
2023-01-20	107.50	107.50	106.60	107.08	83.408	34,497
2023-01-19	110.40	110.60	106.70	107.06	83.398	48,994
2023-01-18	109.50	112.10	109.50	109.76	85.496	161,481
2023-01-17	108.50	109.80	108.20	109.12	85.002	148,393
2023-01-16	108.20	109.70	108.20	108.85	84.792	24,027
2023-01-13	106.60	108.10	106.20	108.08	84.189	51,756
2023-01-12	104.68	106.70	103.80	105.90	82.488	32,383
2023-01-11	100.70	104.10	100.70	103.23	80.410	21,940
2023-01-10	102.40	102.40	100.58	100.58	78.348	52,917
2023-01-09	100.50	103.30	100.50	102.47	79.820	53,275
2023-01-06	100.10	100.80	99.050	100.52	78.298	20,981
2023-01-05	99.650	101.20	99.600	100.24	78.085	68,249

← NewerPage 16 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.