Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	93.500	93.500	92.100	92.835	83.400	5,991
2025-05-21	93.525	93.950	93.400	93.700	84.176	6,685
2025-05-20	93.525	94.000	92.750	93.500	83.997	38,639
2025-05-19	93.100	93.850	92.150	92.550	83.143	85,129
2025-05-16	91.700	92.800	91.700	92.288	82.908	19,501
2025-05-15	89.200	91.600	88.550	90.600	81.392	20,326
2025-05-14	89.300	89.950	88.900	89.150	80.089	8,806
2025-05-13	90.050	90.200	89.100	89.634	80.524	130,671
2025-05-12	90.525	91.050	88.600	88.750	79.730	7,316
2025-05-09	91.250	91.350	90.700	90.916	81.675	2,913
2025-05-08	91.725	92.000	90.950	91.395	82.106	4,831
2025-05-07	92.400	92.400	91.250	91.613	82.302	65,082
2025-05-06	92.800	92.800	92.050	92.554	83.147	7,702
2025-05-02	91.300	92.000	90.700	91.717	82.395	4,788
2025-04-30	89.525	90.500	89.325	90.393	81.206	44,535
2025-04-29	88.525	89.950	87.850	89.900	80.763	107,949
2025-04-28	90.200	94.400	89.550	89.823	80.694	23,404
2025-04-25	90.550	90.550	89.650	89.787	80.661	3,641
2025-04-24	89.525	91.150	89.450	90.750	81.526	14,960
2025-04-23	90.875	90.900	89.350	90.150	80.987	99,382
2025-04-22	90.800	90.800	88.550	90.145	80.982	3,836
2025-04-17	89.925	89.950	88.700	89.600	80.493	9,448
2025-04-16	88.400	89.550	88.400	89.064	80.012	21,114
2025-04-15	86.600	88.470	86.600	88.470	79.478	5,736
2025-04-14	86.625	88.450	85.750	86.840	78.013	5,864
2025-04-11	84.000	85.100	82.900	84.928	76.296	10,983
2025-04-10	86.250	86.250	83.575	84.213	75.654	35,478
2025-04-09	83.300	83.300	79.800	82.870	74.447	9,905
2025-04-08	82.650	85.250	82.650	83.413	74.935	21,115
2025-04-07	85.800	85.800	81.250	82.879	74.455	35,855
2025-04-04	89.150	90.000	86.250	88.841	79.812	29,012
2025-04-03	85.675	89.400	85.600	88.859	79.827	138,701
2025-04-02	86.150	86.500	85.450	86.100	77.349	18,295
2025-04-01	86.500	87.550	86.500	87.184	78.323	116,126
2025-03-31	87.000	87.000	86.300	86.650	77.843	7,574
2025-03-28	86.400	87.650	86.400	87.461	78.572	4,834
2025-03-27	85.750	86.750	85.750	86.150	77.394	5,528
2025-03-26	86.300	86.300	85.600	86.055	77.308	8,627
2025-03-25	86.575	86.800	86.050	86.391	77.611	12,533
2025-03-24	87.150	87.300	86.150	86.366	77.588	2,516
2025-03-21	86.300	87.300	86.300	87.121	78.266	8,774
2025-03-20	86.450	87.150	86.350	86.760	77.942	7,220
2025-03-19	86.525	87.100	86.000	86.150	77.394	150,219
2025-03-18	87.100	87.300	86.200	86.850	78.023	17,715
2025-03-17	85.675	87.050	85.650	86.900	78.068	4,630
2025-03-14	84.750	85.800	84.750	85.575	76.877	194,500
2025-03-13	85.700	85.700	84.700	85.396	76.717	323,482
2025-03-12	85.300	86.654	85.050	85.950	77.214	598,409
2025-03-11	86.825	87.200	85.050	85.050	76.406	16,638
2025-03-10	86.625	87.600	86.200	86.900	78.068	64,593
2025-03-07	85.300	86.850	84.450	84.805	76.185	24,078
2025-03-06	86.000	86.050	83.250	84.078	75.533	24,068
2025-03-05	87.050	89.300	85.900	86.261	77.493	21,595
2025-03-04	86.400	88.700	86.400	86.736	77.920	14,096
2025-03-03	88.000	88.000	86.850	87.100	78.247	399,943
2025-02-28	90.050	90.600	89.600	89.750	78.202	402,812
2025-02-27	91.000	91.000	89.400	90.850	79.161	56,485
2025-02-26	92.300	92.500	90.950	91.000	79.292	716,014
2025-02-25	91.825	93.000	91.750	92.606	80.691	12,875
2025-02-24	93.100	93.550	91.650	91.908	80.082	58,636

← NewerPage 7 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.