Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	91.100	92.150	90.850	92.150	80.294	5,775
2025-02-20	91.725	91.750	90.950	91.200	79.466	8,501
2025-02-19	91.850	91.850	91.200	91.430	79.666	676,539
2025-02-18	93.000	93.450	92.000	92.299	80.423	17,130
2025-02-17	94.675	95.200	93.200	93.560	81.522	7,771
2025-02-14	95.550	96.000	94.000	95.325	83.060	19,449
2025-02-13	96.775	97.050	96.250	96.825	84.367	10,144
2025-02-12	96.575	97.450	95.750	96.278	83.890	16,384
2025-02-11	96.425	97.000	96.300	96.450	84.040	15,754
2025-02-10	95.350	96.450	95.350	95.900	83.561	50,829
2025-02-07	95.525	96.200	94.550	95.125	82.886	10,331
2025-02-06	94.825	95.700	94.600	95.308	83.045	11,710
2025-02-05	93.450	95.000	93.450	94.417	82.269	3,930
2025-02-04	92.875	93.356	92.450	93.200	81.208	7,756
2025-02-03	93.100	93.350	92.450	92.895	80.943	77,009
2025-01-31	93.525	94.400	93.050	94.300	82.167	5,616
2025-01-30	91.825	93.850	91.750	93.494	81.465	5,135
2025-01-29	92.450	92.450	91.000	91.548	79.769	10,458
2025-01-28	91.925	93.300	91.850	92.831	80.887	47,075
2025-01-27	90.825	92.300	90.000	91.800	79.989	5,757
2025-01-24	90.825	91.300	90.100	90.475	78.834	6,636
2025-01-23	90.600	90.600	90.050	90.345	78.721	4,701
2025-01-22	91.625	91.900	90.300	90.901	79.206	56,551
2025-01-21	91.775	91.800	91.000	91.150	79.422	3,954
2025-01-20	92.650	92.650	91.500	91.806	79.994	37,878
2025-01-17	91.850	93.100	91.850	92.648	80.728	3,864
2025-01-16	91.150	91.750	90.150	91.475	79.705	5,319
2025-01-15	89.000	91.357	89.000	91.275	79.531	7,003
2025-01-14	87.350	88.050	85.650	87.473	76.218	42,499
2025-01-13	87.550	87.550	86.450	87.004	75.810	5,824
2025-01-10	88.991	88.991	87.275	88.011	76.687	9,438
2025-01-09	88.675	89.650	88.600	89.150	77.680	8,624
2025-01-08	89.525	89.950	88.200	88.300	76.939	3,175
2025-01-07	89.500	90.900	89.500	90.624	78.964	61,883
2025-01-06	90.200	90.350	89.050	89.800	78.246	6,513
2025-01-03	90.400	90.650	89.650	90.100	78.507	7,425
2025-01-02	90.450	90.600	89.600	90.200	78.594	7,398
2024-12-31	89.350	90.600	89.250	90.434	78.798	892
2024-12-30	89.850	89.850	87.550	89.450	77.941	20,465
2024-12-27	90.000	90.000	89.150	89.395	77.893	2,709
2024-12-24	89.350	89.800	89.350	89.758	78.209	186
2024-12-23	88.800	89.150	88.800	89.007	77.555	72,919
2024-12-20	88.300	89.450	88.300	88.943	77.499	22,923
2024-12-19	89.525	89.550	88.100	88.350	76.983	16,545
2024-12-18	89.850	91.050	89.850	90.900	79.204	9,575
2024-12-17	88.050	90.350	87.600	89.360	77.863	6,478
2024-12-16	89.675	89.850	88.100	88.550	77.157	3,171
2024-12-13	91.000	91.150	89.250	89.450	77.941	10,680
2024-12-12	90.800	90.800	90.100	90.386	78.757	2,691
2024-12-11	91.187	91.187	90.200	90.595	78.939	10,893
2024-12-10	90.875	91.450	89.600	90.700	79.030	11,858
2024-12-09	93.700	93.700	91.350	91.923	80.096	77,087
2024-12-06	92.750	93.500	92.750	93.328	81.320	79,572
2024-12-05	93.150	93.600	92.550	92.650	80.729	9,966
2024-12-04	91.650	93.350	91.650	92.176	80.316	10,794
2024-12-03	92.150	92.150	91.150	91.358	79.603	140,504
2024-12-02	94.050	94.050	92.150	93.500	81.470	72,289
2024-11-29	94.925	95.350	94.550	95.150	82.908	5,250
2024-11-28	94.875	95.150	94.200	94.609	82.436	61,850
2024-11-27	94.100	94.900	93.900	94.581	82.411	39,936

← NewerPage 8 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.