Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	87.050	87.050	86.550	86.865	80.400	7,150
2025-08-14	87.625	87.900	86.200	86.433	80.000	22,034
2025-08-13	87.525	87.550	86.750	87.146	80.660	7,079
2025-08-12	88.450	88.850	87.450	88.391	81.812	60,466
2025-08-11	88.450	89.075	88.250	88.692	82.091	4,632
2025-08-08	87.600	89.600	87.600	88.729	82.125	15,180
2025-08-07	87.675	87.800	87.100	87.314	80.815	11,013
2025-08-06	86.450	87.700	86.375	87.250	80.756	9,289
2025-08-05	86.300	86.950	86.000	86.131	79.720	38,222
2025-08-04	86.100	86.150	85.650	85.932	79.536	28,323
2025-08-01	85.250	85.800	85.100	85.450	79.090	8,001
2025-07-31	87.050	87.050	86.200	86.725	80.270	30,578
2025-07-30	87.100	87.950	86.600	87.600	81.080	4,300
2025-07-29	88.000	88.100	87.450	87.605	81.084	3,698
2025-07-28	88.875	88.900	87.900	88.325	81.751	49,191
2025-07-25	88.650	88.650	87.600	87.927	81.383	122,224
2025-07-24	89.000	90.800	87.818	88.772	82.164	19,942
2025-07-23	90.650	90.650	88.900	89.113	82.481	270,356
2025-07-22	89.200	89.450	88.950	89.175	82.538	6,467
2025-07-21	88.300	89.250	88.300	88.886	82.271	7,872
2025-07-18	87.775	88.400	87.650	88.026	81.474	5,482
2025-07-17	88.000	88.250	87.450	88.150	81.589	5,166
2025-07-16	88.000	88.000	86.350	86.900	80.432	261,677
2025-07-15	89.250	89.700	87.950	89.013	82.388	13,487
2025-07-14	88.750	89.250	88.750	88.900	82.283	5,344
2025-07-11	88.875	89.100	87.950	88.401	81.821	10,866
2025-07-10	90.000	90.100	88.900	88.982	82.359	16,313
2025-07-09	90.000	90.200	89.600	89.900	83.209	292,511
2025-07-08	90.550	90.550	89.500	89.724	83.046	8,011
2025-07-07	91.050	91.050	90.350	90.614	83.870	204,345
2025-07-04	91.575	91.650	89.950	90.326	83.603	8,198
2025-07-03	91.200	92.225	91.200	91.687	84.862	303,732
2025-07-02	92.050	92.050	90.200	90.675	83.926	12,423
2025-07-01	93.300	94.100	93.000	93.547	84.039	11,910
2025-06-30	93.300	94.650	93.300	93.475	83.974	30,524
2025-06-27	92.100	92.600	91.800	92.250	82.874	8,940
2025-06-26	92.450	93.000	92.100	92.591	83.180	298,344
2025-06-25	93.525	93.750	92.275	93.063	83.604	26,137
2025-06-24	93.575	94.200	93.155	93.348	83.861	375,655
2025-06-23	92.725	93.050	92.000	92.747	83.321	411,475
2025-06-20	93.500	94.300	92.963	93.889	84.346	70,139
2025-06-19	92.775	93.250	91.200	92.748	83.321	14,965
2025-06-18	94.000	94.400	92.994	93.908	84.363	33,759
2025-06-17	94.925	95.150	92.850	93.508	84.004	47,626
2025-06-16	95.000	95.700	94.475	95.328	85.639	6,673
2025-06-13	95.200	95.650	94.995	95.400	85.704	11,435
2025-06-12	96.000	96.000	95.400	95.600	85.883	5,950
2025-06-11	95.850	96.750	95.750	96.475	86.669	7,047
2025-06-10	94.975	96.100	94.975	95.844	86.103	3,125
2025-06-09	94.525	95.100	92.800	94.525	84.917	4,002
2025-06-06	94.575	94.700	94.000	94.363	84.772	2,745
2025-06-05	94.575	95.500	94.100	94.100	84.536	7,975
2025-06-04	95.550	95.700	94.350	94.797	85.162	204,771
2025-06-03	95.750	96.375	95.300	95.865	86.122	24,568
2025-06-02	96.000	96.550	94.900	95.400	85.704	193,369
2025-05-30	97.650	98.650	96.896	98.150	88.174	174,240
2025-05-29	96.125	97.750	95.650	96.792	86.954	7,387
2025-05-28	95.000	95.900	94.950	95.500	85.794	12,397
2025-05-27	95.025	95.025	94.200	94.795	85.160	157,290
2025-05-23	93.050	93.150	92.000	92.436	83.041	4,780

← NewerPage 6 of 22 · 1,267 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.