Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	121.70	123.00	121.70	121.91	89.987	20,094
2022-01-18	121.75	121.75	120.50	121.42	89.621	111,993
2022-01-17	122.78	123.20	121.98	122.20	90.201	20,682
2022-01-14	123.35	123.35	122.40	122.88	90.702	394,469
2022-01-13	122.73	123.25	121.95	122.14	90.155	133,546
2022-01-12	123.00	123.00	122.05	122.82	90.657	22,685
2022-01-11	123.05	123.15	122.20	122.60	90.495	344,728
2022-01-10	122.40	122.75	121.35	122.23	90.219	52,076
2022-01-07	122.50	122.50	120.70	121.58	89.741	19,715
2022-01-06	122.25	122.85	122.05	122.43	90.369	14,927
2022-01-05	123.65	125.10	123.65	124.24	91.703	18,679
2022-01-04	124.22	125.05	124.22	124.32	91.768	26,485
2021-12-31	123.30	123.30	122.90	123.04	90.821	778
2021-12-30	122.10	123.15	122.10	123.04	90.821	6,408
2021-12-29	122.00	122.82	121.84	122.31	90.284	3,560
2021-12-24	121.16	121.55	121.16	121.16	89.435	468
2021-12-23	119.85	121.05	119.85	120.00	88.576	20,370
2021-12-22	118.85	119.80	118.85	119.65	88.318	27,468
2021-12-21	118.75	119.85	118.75	119.54	88.233	20,658
2021-12-20	118.00	118.85	117.20	118.28	87.305	38,628
2021-12-17	120.55	120.55	117.65	118.54	87.501	185,738
2021-12-16	119.15	119.15	117.50	118.15	87.207	64,741
2021-12-15	118.40	118.95	117.75	118.14	87.203	32,939
2021-12-14	118.00	119.20	117.45	118.08	87.157	48,882
2021-12-13	119.00	119.00	116.55	117.76	86.921	68,381
2021-12-10	116.78	117.50	116.78	117.08	86.420	13,160
2021-12-09	116.88	118.85	116.80	117.11	86.441	25,770
2021-12-08	118.30	118.65	116.45	116.94	86.318	75,813
2021-12-07	118.15	119.50	117.99	118.90	87.764	40,125
2021-12-06	116.68	118.16	115.90	117.52	86.749	20,855
2021-12-03	116.93	117.91	115.80	116.29	85.834	16,143
2021-12-02	116.53	116.90	113.95	116.11	85.701	46,341
2021-12-01	118.80	118.80	116.70	117.10	86.436	62,292
2021-11-30	118.93	120.45	118.10	119.34	88.090	116,819
2021-11-29	120.00	122.35	119.35	120.34	88.830	126,396
2021-11-26	120.40	120.40	118.10	119.57	88.261	70,254
2021-11-25	120.35	123.00	119.65	122.06	90.098	51,075
2021-11-24	119.83	120.20	119.15	119.87	88.480	21,845
2021-11-23	119.20	120.25	118.85	119.48	88.190	33,311
2021-11-22	119.15	120.30	119.15	119.39	88.123	19,858
2021-11-19	120.65	120.65	119.20	119.99	88.570	15,599
2021-11-18	120.88	121.20	120.35	120.50	88.945	10,271
2021-11-17	122.30	122.75	120.90	122.15	90.163	59,937
2021-11-16	122.20	123.49	122.20	122.37	90.326	12,248
2021-11-15	121.40	122.55	121.40	121.78	89.892	8,676
2021-11-12	120.25	121.80	120.25	121.68	89.813	8,249
2021-11-11	121.58	122.15	120.55	121.42	89.622	10,084
2021-11-10	122.58	123.25	121.35	121.84	89.933	14,413
2021-11-09	122.25	123.00	122.20	122.93	90.741	6,950
2021-11-08	125.10	125.10	122.75	123.51	91.168	92,759
2021-11-05	122.68	125.10	121.65	124.49	91.892	93,894
2021-11-04	120.30	123.40	120.30	122.37	90.325	63,350
2021-11-03	118.53	118.91	116.19	118.89	87.757	47,892
2021-11-02	119.00	119.80	118.45	118.75	87.655	17,630
2021-11-01	120.78	121.05	118.80	119.32	88.076	14,822
2021-10-29	120.85	123.75	120.85	121.43	89.632	66,603
2021-10-28	122.63	123.60	122.20	123.55	91.197	5,397
2021-10-27	122.00	122.95	121.35	122.47	90.401	14,387
2021-10-26	120.55	122.25	120.55	121.53	89.707	14,068
2021-10-25	122.45	122.45	120.55	121.18	89.447	9,641

← NewerPage 21 of 21 · 1,260 trading days

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.