Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	87.625	89.350	87.600	88.382	68.846	44,566
2022-07-12	87.700	87.700	85.400	87.250	67.964	43,100
2022-07-11	88.800	88.800	86.950	87.400	68.081	76,400
2022-07-08	88.850	90.350	88.850	89.850	69.990	103,671
2022-07-07	89.150	89.800	88.750	89.675	69.853	653,807
2022-07-06	86.775	88.650	86.100	87.350	68.042	732,961
2022-07-05	87.100	87.600	84.950	85.627	66.700	75,890
2022-07-04	88.550	88.550	85.500	85.879	66.896	40,224
2022-07-01	90.400	91.450	88.750	89.047	67.300	36,914
2022-06-30	90.950	90.950	88.050	89.097	67.338	41,269
2022-06-29	94.400	94.400	90.600	91.593	69.224	26,957
2022-06-28	94.200	97.350	94.200	96.005	72.559	46,983
2022-06-27	93.925	94.350	91.900	93.320	70.529	340,245
2022-06-24	93.525	93.650	90.900	93.250	70.477	45,494
2022-06-23	97.950	97.950	92.400	93.415	70.601	28,251
2022-06-22	96.400	98.950	95.650	97.777	73.898	402,044
2022-06-21	97.375	98.650	97.200	97.772	73.894	775,580
2022-06-20	97.175	98.100	96.150	96.961	73.281	7,946
2022-06-17	94.825	97.212	94.450	97.015	73.322	135,684
2022-06-16	98.250	98.250	94.000	96.249	72.743	40,393
2022-06-15	98.450	98.450	96.700	97.667	73.815	25,033
2022-06-14	98.200	98.500	94.800	95.928	72.501	29,702
2022-06-13	102.00	103.00	97.500	99.733	75.377	88,129
2022-06-10	104.60	104.60	102.80	103.70	78.377	29,685
2022-06-09	108.20	108.20	104.98	106.34	80.369	148,268
2022-06-08	107.40	110.80	107.40	108.58	82.062	61,960
2022-06-07	108.50	110.10	108.20	109.31	82.617	252,698
2022-06-06	107.35	108.20	107.00	107.41	81.180	44,547
2022-06-01	110.00	110.50	107.90	108.63	82.102	392,754
2022-05-31	108.90	110.10	108.20	109.42	82.695	141,929
2022-05-30	110.00	110.40	109.18	109.18	82.515	36,433
2022-05-27	107.55	108.80	106.60	108.49	81.997	64,840
2022-05-26	106.00	108.00	106.00	107.07	80.923	99,461
2022-05-25	106.40	106.90	104.00	105.20	79.510	104,485
2022-05-24	107.45	107.45	105.59	106.48	80.473	400,820
2022-05-23	106.80	107.82	105.30	106.42	80.430	30,126
2022-05-20	104.58	106.10	104.20	105.60	79.810	54,712
2022-05-19	106.00	106.00	104.40	104.72	79.147	48,403
2022-05-18	106.60	108.40	106.40	107.02	80.886	29,741
2022-05-17	108.30	108.30	106.70	106.82	80.729	44,280
2022-05-16	104.60	107.30	104.60	107.30	81.095	61,785
2022-05-13	104.58	104.90	102.80	104.56	79.021	45,574
2022-05-12	101.53	102.40	100.50	101.51	76.718	37,835
2022-05-11	100.98	103.40	100.90	102.46	77.437	535,858
2022-05-10	101.85	103.00	101.10	102.26	77.290	35,048
2022-05-09	103.70	103.70	100.98	101.78	76.920	18,729
2022-05-06	106.40	106.40	103.60	104.46	78.950	67,533
2022-05-05	106.90	109.30	106.90	107.09	80.939	32,150
2022-05-04	106.50	108.30	106.20	107.04	80.897	28,441
2022-05-03	107.45	108.40	106.70	107.34	81.125	271,099
2022-04-29	108.60	109.60	107.60	107.62	81.334	25,073
2022-04-28	110.70	110.70	108.60	109.26	82.575	120,015
2022-04-27	110.30	110.30	108.30	109.79	82.979	37,529
2022-04-26	110.40	112.60	110.10	111.50	84.270	91,681
2022-04-25	111.60	111.60	108.70	110.45	83.478	25,691
2022-04-22	112.40	113.50	111.09	112.82	85.266	60,850
2022-04-21	111.25	114.00	111.20	113.55	85.820	87,302
2022-04-20	109.70	112.10	109.70	110.91	83.824	27,649
2022-04-19	112.00	112.70	109.68	110.81	83.751	61,422
2022-04-14	111.45	111.90	110.00	111.32	84.134	47,303

← NewerPage 19 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.