Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	75.525	76.500	75.050	75.500	75.500	116,122
2026-07-29	74.675	75.750	74.550	75.275	75.275	11,528
2026-07-28	75.525	75.700	74.900	75.240	75.240	94,252
2026-07-27	74.450	75.100	73.050	74.758	74.758	9,397
2026-07-24	75.625	75.850	73.775	74.225	74.225	23,508
2026-07-23	75.925	76.050	74.000	75.125	75.125	113,440
2026-07-22	75.350	76.200	73.650	75.125	75.125	12,112
2026-07-21	75.300	75.400	73.850	75.099	75.099	149,459
2026-07-20	75.100	75.650	74.050	75.307	75.307	420,924
2026-07-17	73.100	75.100	71.850	74.875	74.875	21,170
2026-07-16	72.775	74.200	71.450	72.775	72.775	42,209
2026-07-15	71.550	72.950	71.550	72.550	72.550	16,907
2026-07-14	71.575	73.050	70.150	72.200	72.200	37,663
2026-07-13	72.000	73.600	70.750	72.221	72.221	16,488
2026-07-10	69.725	72.500	68.450	71.950	71.950	31,859
2026-07-09	69.300	70.900	68.250	69.925	69.925	42,674
2026-07-08	70.650	70.650	68.900	68.975	68.975	20,768
2026-07-07	70.100	71.300	70.100	70.425	70.425	28,986
2026-07-06	73.050	74.350	71.600	72.845	70.095	212,416
2026-07-03	72.925	74.350	71.550	72.892	70.140	4,943
2026-07-02	71.775	73.500	70.700	72.571	69.831	157,083
2026-07-01	73.525	75.100	70.800	71.382	68.687	25,373
2026-06-30	74.100	75.750	72.700	73.550	70.773	4,848
2026-06-29	74.300	74.500	72.700	74.100	71.303	5,037
2026-06-26	74.000	74.300	72.400	73.931	71.140	134,313
2026-06-25	73.200	74.550	71.650	73.564	70.786	5,443
2026-06-24	71.725	75.000	70.300	72.900	70.148	80,729
2026-06-23	73.050	73.400	71.650	71.650	68.945	457,923
2026-06-22	73.150	74.500	72.250	72.600	69.859	16,341
2026-06-19	73.200	74.600	72.650	72.975	70.220	21,415
2026-06-18	73.875	74.850	71.550	72.925	70.172	11,743
2026-06-17	74.250	74.350	73.300	73.400	70.629	4,679
2026-06-16	74.200	74.350	73.700	74.250	71.447	3,768
2026-06-15	74.400	75.100	73.700	74.248	71.445	77,976
2026-06-12	73.550	74.300	73.550	73.981	71.188	13,957
2026-06-11	72.875	73.600	71.650	73.050	70.292	134,656
2026-06-10	72.675	73.550	71.100	73.154	70.392	17,587
2026-06-09	71.525	72.750	71.500	72.200	69.474	23,261
2026-06-08	71.450	71.700	70.950	71.663	68.957	5,767
2026-06-05	71.575	72.275	69.850	71.611	68.908	7,031
2026-06-04	71.150	71.150	69.250	71.000	68.320	133,495
2026-06-03	72.575	72.950	70.500	70.808	68.135	14,838
2026-06-02	72.675	74.300	71.450	72.600	69.859	7,607
2026-06-01	73.300	74.700	72.250	72.325	69.595	44,433
2026-05-29	73.575	74.900	72.800	73.150	70.389	17,644
2026-05-28	73.100	73.100	72.150	72.842	70.092	22,645
2026-05-27	73.000	73.550	72.950	73.525	70.749	91,027
2026-05-26	73.150	75.350	72.750	73.025	70.268	13,952
2026-05-22	73.000	73.100	72.350	72.500	69.763	12,510
2026-05-21	72.450	73.850	72.400	72.975	70.220	76,312
2026-05-20	71.725	73.250	70.450	72.470	69.734	228,877
2026-05-19	71.625	72.950	71.600	72.121	69.398	295,010
2026-05-18	70.925	71.750	70.250	71.253	68.563	125,128
2026-05-15	71.450	71.450	70.650	70.987	68.308	333,792
2026-05-14	71.625	72.200	70.300	71.846	69.134	136,663
2026-05-13	72.150	72.400	70.700	71.232	68.543	422,743
2026-05-12	72.750	72.750	71.850	72.663	69.919	177,112
2026-05-11	73.150	73.200	71.300	73.014	70.258	147,300
2026-05-08	73.350	73.350	72.550	72.975	70.220	263,547
2026-05-07	73.525	73.950	73.050	73.363	70.593	226,484

← NewerPage 2 of 5 · 253 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.