Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	73.000	74.500	72.550	73.618	70.839	6,389
2026-05-05	72.850	72.850	71.850	72.184	69.459	276,226
2026-04-30	71.875	73.000	71.100	71.850	69.138	16,078
2026-04-29	72.450	73.650	70.900	71.550	68.849	4,100
2026-04-28	71.725	72.250	71.625	71.675	68.969	638,000
2026-04-27	72.750	72.750	71.750	71.765	69.056	76,507
2026-04-24	73.000	73.000	72.050	72.361	69.629	19,838
2026-04-23	72.200	73.800	71.600	72.531	69.793	87,742
2026-04-22	72.525	74.000	72.275	72.520	69.783	141,942
2026-04-21	72.775	73.200	71.200	72.725	69.979	18,347
2026-04-20	73.000	74.750	71.800	72.686	69.942	82,192
2026-04-17	72.825	74.100	71.250	73.790	71.004	86,481
2026-04-16	72.825	73.350	72.600	72.888	70.136	29,011
2026-04-15	71.775	72.700	70.600	72.065	69.344	39,217
2026-04-14	71.625	72.900	70.050	72.000	69.282	248,808
2026-04-13	70.575	71.150	70.200	70.599	67.934	11,424
2026-04-10	70.725	72.050	69.250	70.582	67.917	14,860
2026-04-09	71.450	72.750	70.050	70.800	68.127	86,024
2026-04-08	70.525	72.500	69.650	71.450	68.753	87,988
2026-04-07	70.000	70.600	68.750	69.767	67.134	8,038
2026-04-02	68.575	69.800	68.100	69.750	67.117	7,737
2026-04-01	69.000	69.750	67.750	69.107	66.498	19,441
2026-03-31	67.450	68.900	67.350	68.100	65.529	283,330
2026-03-30	65.825	67.450	65.500	66.000	63.508	167,601
2026-03-27	65.875	67.250	65.050	65.198	62.736	73,371
2026-03-26	65.525	67.100	65.500	65.850	63.364	21,711
2026-03-25	67.050	77.650	65.650	66.570	64.057	33,394
2026-03-24	67.350	67.650	65.050	66.522	64.011	18,324
2026-03-23	65.525	67.750	64.750	65.896	63.409	18,038
2026-03-20	70.000	70.550	67.216	67.989	65.422	39,970
2026-03-19	69.000	70.350	67.700	69.175	66.564	41,394
2026-03-18	70.525	71.600	69.500	69.879	67.241	619,854
2026-03-17	69.525	70.750	69.300	70.234	67.582	15,325
2026-03-16	69.400	70.250	69.050	69.953	67.312	43,086
2026-03-13	68.525	69.900	67.200	69.070	66.463	85,171
2026-03-12	69.525	70.800	68.500	68.824	66.226	37,945
2026-03-11	70.525	70.600	68.700	69.483	66.860	21,160
2026-03-10	71.050	71.300	70.050	70.604	67.939	100,679
2026-03-09	72.400	72.400	71.050	72.145	66.775	281,070
2026-03-06	74.725	74.750	72.900	73.150	67.705	26,964
2026-03-05	75.500	75.500	73.600	74.820	69.251	208,057
2026-03-04	74.150	75.000	73.650	74.251	68.724	239,531
2026-03-03	76.525	78.150	74.200	75.042	69.457	23,129
2026-03-02	77.000	78.250	76.350	77.624	71.846	29,242
2026-02-27	77.525	78.650	76.900	78.223	72.400	21,064
2026-02-26	77.350	77.900	76.900	77.340	71.584	323,750
2026-02-25	76.625	77.550	76.250	76.900	71.176	26,698
2026-02-24	76.525	77.400	76.150	76.296	70.617	23,320
2026-02-23	76.950	76.950	75.750	76.800	71.084	691,554
2026-02-20	76.250	76.250	75.250	75.833	70.188	13,960
2026-02-19	74.575	75.350	74.250	74.779	69.213	143,382
2026-02-18	76.875	77.550	74.400	74.950	69.372	32,976
2026-02-17	75.525	76.850	73.600	76.324	70.643	20,729
2026-02-16	75.525	76.350	74.550	75.873	70.226	35,124
2026-02-13	74.825	74.950	73.950	74.380	68.844	34,894
2026-02-12	78.150	78.150	72.900	74.340	68.807	46,933
2026-02-11	79.450	81.250	77.500	78.800	72.935	29,206
2026-02-10	79.575	79.800	78.400	78.892	73.020	277,065
2026-02-09	79.400	79.550	78.300	78.714	72.855	18,928
2026-02-06	78.450	79.200	77.900	78.933	73.058	14,984

← NewerPage 3 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.