Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	98.775	100.40	98.550	100.00	77.899	20,662
2023-01-03	96.975	99.200	96.850	98.230	76.518	51,210
2022-12-30	96.100	96.700	95.100	95.954	74.744	17,281
2022-12-29	94.725	96.500	94.500	95.620	74.484	24,229
2022-12-28	94.875	96.200	94.400	95.081	74.064	21,464
2022-12-23	94.400	95.400	93.100	94.554	73.654	19,049
2022-12-22	94.925	95.000	93.750	94.386	73.523	24,084
2022-12-21	93.525	94.950	92.850	94.221	73.394	544,564
2022-12-20	93.050	93.050	90.600	91.851	71.548	30,121
2022-12-19	93.700	95.450	93.700	94.623	73.708	21,698
2022-12-16	97.750	97.750	93.100	94.453	73.575	55,412
2022-12-15	97.925	98.950	96.900	97.760	76.151	53,887
2022-12-14	97.050	98.350	96.200	97.018	75.573	101,431
2022-12-13	95.200	98.750	94.900	97.000	75.559	25,765
2022-12-12	96.100	96.100	93.950	94.889	73.915	26,478
2022-12-09	95.650	96.550	94.800	96.519	75.185	16,205
2022-12-08	94.725	95.700	93.900	94.949	73.962	34,693
2022-12-07	95.625	95.900	94.650	95.311	74.243	24,205
2022-12-06	95.850	96.300	95.197	95.715	74.558	37,224
2022-12-05	94.950	96.600	94.950	95.719	74.562	30,533
2022-12-02	94.400	96.050	93.950	94.849	73.884	44,627
2022-12-01	94.400	95.600	93.600	94.550	73.651	24,854
2022-11-30	94.825	95.800	92.750	93.250	72.638	230,914
2022-11-29	95.000	95.550	93.800	94.727	73.788	25,268
2022-11-28	95.600	95.600	93.950	94.871	73.901	29,872
2022-11-25	97.450	97.450	94.750	95.726	74.567	37,138
2022-11-24	95.625	98.350	95.500	96.781	75.389	20,765
2022-11-23	96.425	96.450	95.300	95.860	74.671	22,545
2022-11-22	96.425	96.950	95.450	95.981	74.765	19,953
2022-11-21	95.725	96.550	95.100	96.250	74.975	17,799
2022-11-18	94.250	95.800	93.950	95.150	74.118	25,040
2022-11-17	95.625	95.750	93.850	94.722	73.785	24,038
2022-11-16	97.275	97.400	94.050	94.678	73.751	44,044
2022-11-15	96.500	97.800	95.665	96.692	75.319	28,582
2022-11-14	97.750	98.000	95.950	96.600	75.248	24,847
2022-11-11	98.000	99.550	97.300	97.800	76.182	35,998
2022-11-10	93.150	98.050	91.400	95.253	74.199	16,284
2022-11-09	92.600	92.600	90.800	91.826	71.529	26,816
2022-11-08	93.200	93.200	91.450	92.386	71.965	36,315
2022-11-07	91.250	93.750	91.250	92.436	72.004	160,279
2022-11-04	89.925	91.800	88.900	91.382	71.183	45,446
2022-11-03	90.500	90.500	87.135	88.505	68.942	28,106
2022-11-02	91.675	92.200	90.200	90.849	70.768	12,998
2022-11-01	90.400	92.900	90.400	91.838	71.539	16,607
2022-10-31	90.100	90.650	89.250	90.094	70.179	32,639
2022-10-28	89.575	90.100	88.650	89.612	69.804	24,636
2022-10-27	89.350	91.200	88.300	89.718	69.887	36,097
2022-10-26	89.600	89.600	88.450	89.014	69.338	33,775
2022-10-25	85.050	89.900	84.700	86.888	67.682	46,504
2022-10-24	84.100	85.250	83.150	84.207	65.594	32,064
2022-10-21	83.000	85.150	81.750	82.932	64.601	29,809
2022-10-20	82.200	85.400	82.100	85.387	66.513	37,677
2022-10-19	85.100	85.200	82.350	82.979	64.637	26,389
2022-10-18	84.350	86.200	83.500	84.859	66.102	63,519
2022-10-17	81.150	84.150	80.300	83.850	65.316	48,263
2022-10-14	79.450	81.950	79.450	80.750	62.901	43,681
2022-10-13	77.150	81.300	76.050	78.065	60.809	312,310
2022-10-12	78.000	79.100	77.200	77.596	60.444	40,307
2022-10-11	79.000	79.900	77.950	78.753	61.345	27,576
2022-10-10	79.250	80.800	79.047	80.086	62.384	43,882

← NewerPage 17 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.