Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	110.40	111.50	110.20	110.94	83.843	34,718
2022-04-12	111.25	111.40	110.00	110.41	83.449	109,967
2022-04-11	111.15	113.20	110.40	112.10	84.721	50,214
2022-04-08	110.20	111.20	110.20	111.07	83.942	31,523
2022-04-07	109.85	110.90	108.30	109.11	82.462	41,898
2022-04-06	110.80	111.50	108.30	108.86	82.277	61,649
2022-04-05	112.80	114.90	110.30	111.64	84.375	105,949
2022-04-04	114.90	116.00	114.90	115.50	87.289	75,830
2022-04-01	113.90	115.50	113.90	114.75	86.724	54,053
2022-03-31	116.05	116.05	114.10	114.80	86.765	80,693
2022-03-30	113.88	115.40	113.00	114.36	86.433	61,892
2022-03-29	112.53	113.70	111.35	113.70	85.932	44,788
2022-03-28	111.90	111.90	110.50	111.28	84.106	91,176
2022-03-25	106.10	111.75	105.59	111.17	84.022	195,703
2022-03-24	104.70	106.55	104.70	105.09	79.424	56,987
2022-03-23	110.70	110.70	106.00	110.54	83.543	25,672
2022-03-22	109.73	111.15	109.00	110.60	83.590	18,766
2022-03-21	109.34	110.85	109.34	109.78	82.966	44,130
2022-03-18	112.73	112.80	108.90	110.55	83.554	514,518
2022-03-17	112.58	113.50	112.05	112.75	85.214	428,931
2022-03-16	110.00	113.50	109.45	111.61	84.349	39,875
2022-03-15	109.83	110.00	108.15	109.24	82.558	35,714
2022-03-14	109.10	110.80	108.35	110.03	83.157	45,950
2022-03-11	105.95	108.45	105.95	107.30	81.098	29,639
2022-03-10	108.05	109.20	105.60	106.82	80.734	35,093
2022-03-09	104.20	108.50	103.80	107.40	81.173	86,793
2022-03-08	96.100	103.35	96.100	101.18	76.472	156,819
2022-03-07	99.675	99.840	94.360	97.767	73.890	68,031
2022-03-04	105.95	105.95	101.40	101.40	76.636	44,251
2022-03-03	106.83	109.45	106.10	106.55	80.530	186,359
2022-03-02	107.00	108.95	105.95	107.78	81.457	65,115
2022-03-01	110.05	110.40	106.50	108.24	81.806	91,981
2022-02-28	113.00	114.50	113.00	113.51	83.785	66,798
2022-02-25	110.65	115.40	110.65	115.40	85.181	133,181
2022-02-24	111.53	112.30	109.50	110.62	81.651	72,195
2022-02-23	113.25	113.90	111.35	112.90	83.335	68,397
2022-02-22	113.15	114.65	113.15	113.73	83.946	58,838
2022-02-21	118.45	118.45	115.35	116.36	85.887	143,984
2022-02-18	117.53	118.25	117.00	117.66	86.851	203,758
2022-02-17	116.00	116.85	115.15	116.40	85.922	39,886
2022-02-16	113.00	115.70	112.85	114.99	84.879	80,630
2022-02-15	111.30	113.10	110.80	111.84	82.555	20,817
2022-02-14	110.15	111.30	108.80	111.12	82.025	87,400
2022-02-11	111.70	111.70	110.20	111.30	82.153	31,419
2022-02-10	110.55	113.15	110.55	112.55	83.079	52,422
2022-02-09	109.58	111.75	109.30	111.34	82.184	94,840
2022-02-08	110.40	111.50	109.75	110.13	81.287	54,553
2022-02-07	112.60	112.60	110.10	110.43	81.512	31,485
2022-02-04	118.45	118.45	112.55	113.59	83.844	44,206
2022-02-03	119.56	119.56	117.85	118.15	87.211	31,775
2022-02-02	119.45	119.95	119.05	119.47	88.183	29,525
2022-02-01	120.88	121.00	118.55	119.17	87.965	73,825
2022-01-31	119.58	120.50	118.90	119.85	88.467	80,491
2022-01-28	118.58	118.75	117.70	118.30	87.321	94,041
2022-01-27	117.78	119.35	117.40	118.69	87.609	41,440
2022-01-26	117.25	119.50	117.25	118.93	87.788	36,754
2022-01-25	117.30	118.10	116.00	116.92	86.306	31,724
2022-01-24	119.20	119.20	116.05	117.09	86.426	249,650
2022-01-21	120.53	121.05	119.35	119.78	88.414	30,950
2022-01-20	121.95	121.95	120.35	120.88	89.227	71,155

← NewerPage 20 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.