Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	79.250	80.800	79.047	80.086	62.384	43,882
2022-10-07	80.450	81.650	79.550	80.701	62.863	25,003
2022-10-06	81.775	81.800	80.500	81.081	63.159	13,242
2022-10-05	82.850	82.850	79.700	81.826	63.739	36,027
2022-10-04	83.525	84.200	82.700	83.684	65.187	32,320
2022-10-03	82.450	82.950	79.150	81.380	63.392	62,363
2022-09-30	78.200	80.800	77.250	79.060	61.585	103,457
2022-09-29	78.800	78.800	75.900	76.487	59.581	76,979
2022-09-28	76.050	79.100	74.350	76.278	59.418	110,046
2022-09-27	78.775	79.250	76.200	76.881	59.887	53,590
2022-09-26	80.600	80.600	78.150	78.450	61.110	77,183
2022-09-23	83.800	83.800	80.750	81.708	63.648	33,064
2022-09-22	85.300	85.300	83.050	84.060	65.479	47,985
2022-09-21	86.000	86.950	85.850	86.220	67.162	47,102
2022-09-20	89.650	89.650	85.800	89.550	69.756	45,248
2022-09-16	89.300	91.250	87.650	90.753	70.693	97,932
2022-09-15	88.575	88.650	87.050	88.318	68.796	56,814
2022-09-14	89.750	89.750	88.150	88.268	68.757	29,125
2022-09-13	94.000	94.000	89.900	91.455	71.240	41,264
2022-09-12	92.575	94.100	92.250	93.445	72.790	22,634
2022-09-09	91.300	92.350	91.300	92.013	71.674	22,696
2022-09-08	91.100	91.950	90.250	91.190	71.033	52,044
2022-09-07	90.250	91.400	90.000	90.368	70.393	30,129
2022-09-06	90.050	91.250	88.750	90.704	70.655	39,253
2022-09-05	89.400	91.100	88.400	90.327	70.361	79,502
2022-09-02	87.750	89.950	87.750	89.837	69.979	57,465
2022-09-01	88.350	88.350	86.800	87.250	67.964	34,425
2022-08-31	89.925	90.050	88.941	89.412	69.649	43,603
2022-08-30	90.875	91.050	89.589	90.177	70.244	49,087
2022-08-26	92.100	92.150	90.250	91.057	70.930	17,454
2022-08-25	91.525	91.750	90.950	91.317	71.132	18,590
2022-08-24	91.525	91.700	90.715	91.134	70.990	12,801
2022-08-23	92.100	93.050	91.700	92.210	71.828	18,307
2022-08-22	93.675	94.250	91.100	92.214	71.831	30,211
2022-08-19	96.150	96.150	93.550	94.280	73.440	86,123
2022-08-18	95.400	96.700	95.400	96.423	75.110	11,319
2022-08-17	98.500	98.750	95.000	95.767	74.598	23,430
2022-08-16	100.00	100.00	98.950	99.223	77.291	22,040
2022-08-15	100.00	100.40	98.800	99.953	77.859	13,737
2022-08-12	98.950	100.05	98.950	99.837	77.769	107,999
2022-08-11	100.50	100.50	98.700	99.441	77.461	26,290
2022-08-10	96.900	100.50	96.000	97.452	75.912	39,421
2022-08-09	96.700	98.350	96.700	97.089	75.629	23,624
2022-08-08	98.000	98.300	96.600	97.807	76.188	24,281
2022-08-05	98.125	98.250	95.850	96.566	75.221	39,973
2022-08-04	98.675	98.900	97.400	98.114	76.427	43,455
2022-08-03	98.000	99.268	97.866	98.398	76.649	16,897
2022-08-02	98.100	98.100	96.850	97.495	75.944	26,849
2022-08-01	100.10	100.40	98.050	99.574	77.565	357,394
2022-07-29	101.70	101.70	99.600	100.01	77.902	71,381
2022-07-28	96.900	99.250	96.900	98.487	76.718	18,379
2022-07-27	97.150	97.550	95.300	96.471	75.147	248,431
2022-07-26	97.600	97.600	95.800	96.849	75.442	22,022
2022-07-25	97.150	100.20	97.150	98.515	76.739	46,656
2022-07-22	95.000	99.350	93.600	97.107	75.643	204,868
2022-07-21	93.000	93.750	92.000	92.711	72.219	20,518
2022-07-20	93.150	94.600	93.150	93.441	72.787	411,354
2022-07-19	91.000	93.450	90.525	92.294	71.894	27,254
2022-07-18	90.150	91.300	89.900	91.115	70.975	33,519
2022-07-15	88.050	89.750	87.400	88.534	68.965	14,249

← NewerPage 18 of 22 · 1,268 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.