Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	79.350	79.350	77.750	78.143	72.327	7,747
2026-02-04	78.000	79.700	78.000	79.087	73.200	7,328
2026-02-03	77.775	78.250	77.200	77.749	71.962	9,718
2026-02-02	78.050	78.400	77.500	77.558	71.785	13,868
2026-01-30	78.100	78.100	77.025	77.330	71.574	9,621
2026-01-29	77.775	77.850	77.150	77.663	71.883	71,061
2026-01-28	77.000	77.550	76.750	77.111	71.372	11,575
2026-01-27	77.350	77.425	76.650	77.068	71.332	8,783
2026-01-26	77.300	78.050	76.000	77.448	71.683	7,162
2026-01-23	77.850	77.850	77.050	77.199	71.453	12,036
2026-01-22	77.800	79.050	77.800	78.222	72.400	8,486
2026-01-21	77.525	78.150	77.150	77.516	71.746	4,494
2026-01-20	79.050	79.400	77.300	78.064	72.254	10,238
2026-01-19	79.400	79.600	78.300	79.387	73.478	6,713
2026-01-16	79.875	80.150	79.375	79.608	73.683	21,405
2026-01-15	79.350	79.950	79.000	79.519	73.600	18,633
2026-01-14	80.100	80.350	78.250	78.625	72.773	7,906
2026-01-13	80.675	80.850	79.750	79.959	74.008	17,112
2026-01-12	81.450	81.450	80.500	80.775	74.763	8,075
2026-01-09	82.250	82.250	80.650	80.661	74.657	9,901
2026-01-08	82.925	82.950	81.250	81.935	75.837	15,093
2026-01-07	80.100	83.175	80.000	82.596	76.448	83,481
2026-01-06	80.000	81.000	78.800	79.536	73.617	15,114
2026-01-05	80.750	80.750	79.150	79.479	73.563	6,758
2026-01-02	81.000	81.100	80.000	80.501	74.510	54,106
2025-12-31	80.825	81.050	79.400	80.600	74.601	7,238
2025-12-30	80.525	81.100	80.300	80.898	74.877	4,298
2025-12-29	79.650	80.900	79.650	80.232	74.261	7,613
2025-12-24	79.700	80.400	79.700	80.075	74.115	889
2025-12-23	79.825	80.550	79.650	80.102	74.140	72,551
2025-12-22	79.525	79.950	79.050	79.252	73.353	5,233
2025-12-19	78.950	80.250	78.950	79.450	73.537	28,411
2025-12-18	79.575	81.050	79.100	80.070	74.110	6,471
2025-12-17	79.775	79.850	78.850	79.281	73.380	7,953
2025-12-16	79.525	80.200	79.400	79.943	73.993	86,896
2025-12-15	79.450	80.400	79.400	79.827	73.886	9,309
2025-12-12	79.350	79.800	78.950	79.501	73.584	23,595
2025-12-11	78.675	79.550	78.450	79.300	73.398	76,923
2025-12-10	79.250	79.250	78.700	78.918	73.045	7,508
2025-12-09	79.600	79.600	79.000	79.200	73.305	14,782
2025-12-08	79.300	79.550	78.000	79.301	73.399	157,130
2025-12-05	80.150	80.250	79.500	79.682	73.752	15,710
2025-12-04	80.200	81.500	80.000	80.658	74.655	109,488
2025-12-03	79.775	80.000	78.850	79.197	73.302	8,979
2025-12-02	79.725	80.500	79.500	79.740	73.805	138,022
2025-12-01	79.775	80.200	79.400	79.801	73.861	10,705
2025-11-28	79.525	80.150	79.450	79.926	73.978	16,223
2025-11-27	79.525	79.900	79.100	79.524	73.605	7,679
2025-11-26	78.000	79.150	77.950	78.916	73.042	12,253
2025-11-25	78.100	79.500	77.800	78.798	72.933	15,379
2025-11-24	77.875	78.058	77.050	77.482	71.715	28,694
2025-11-21	78.400	78.950	77.900	78.873	73.002	88,209
2025-11-20	79.675	79.700	78.350	78.801	72.936	14,513
2025-11-19	79.600	79.600	78.800	79.200	73.305	23,984
2025-11-18	79.925	80.000	79.000	79.347	73.441	114,674
2025-11-17	80.725	81.000	79.750	80.250	74.277	3,294
2025-11-14	81.500	81.500	79.600	80.434	74.448	7,216
2025-11-13	81.450	82.450	81.450	82.028	75.923	11,428
2025-11-12	81.300	81.850	80.900	81.555	75.485	6,190
2025-11-11	80.100	81.300	79.950	80.432	74.446	17,492

← NewerPage 4 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.