Gecina SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	94.525	94.700	94.000	94.050	81.949	2,176
2024-11-25	96.500	97.850	93.150	93.910	81.827	4,527
2024-11-22	93.450	94.950	93.300	94.327	82.190	7,373
2024-11-21	93.700	93.700	92.300	92.765	80.829	3,340
2024-11-20	94.700	94.700	93.900	93.929	81.844	76,881
2024-11-19	94.450	95.150	93.700	93.906	81.824	2,472
2024-11-18	95.100	95.550	94.150	94.564	82.397	2,481
2024-11-15	95.100	95.550	95.100	95.400	83.125	4,398
2024-11-14	93.250	95.150	92.050	94.898	82.688	4,849
2024-11-13	94.525	95.100	93.000	93.492	81.463	10,757
2024-11-12	96.300	96.300	94.300	95.093	82.858	3,943
2024-11-11	97.525	98.350	96.700	97.200	84.694	73,358
2024-11-08	96.350	97.500	96.350	97.300	84.781	2,610
2024-11-07	95.300	96.250	95.300	95.348	83.080	3,026
2024-11-06	97.850	98.200	94.200	94.832	82.630	18,722
2024-11-05	97.075	97.650	96.800	97.099	84.606	63,043
2024-11-04	97.700	98.100	97.700	97.850	85.260	1,079
2024-11-01	98.000	98.450	97.850	98.350	85.696	1,496
2024-10-31	98.700	98.700	97.700	97.812	85.227	2,536
2024-10-30	100.78	101.00	98.150	99.150	86.393	1,805
2024-10-29	101.70	101.70	100.50	100.72	87.760	9,155
2024-10-28	100.98	101.50	100.50	100.90	87.918	4,509
2024-10-25	101.55	101.80	100.40	100.73	87.768	3,647
2024-10-24	102.00	102.50	101.60	101.81	88.710	9,109
2024-10-23	101.40	102.30	101.40	101.93	88.817	2,780
2024-10-22	101.28	102.30	100.80	101.44	88.385	5,093
2024-10-21	105.50	105.50	102.40	103.44	90.131	28,038
2024-10-18	105.85	106.10	104.60	105.54	91.958	111,009
2024-10-17	106.90	107.00	106.00	106.36	92.674	91,906
2024-10-16	106.60	106.60	105.10	105.89	92.262	27,830
2024-10-15	103.10	105.40	103.10	104.67	91.200	7,651
2024-10-14	103.80	103.80	102.60	102.89	89.653	3,355
2024-10-11	102.20	103.60	102.20	103.10	89.834	3,513
2024-10-10	103.20	103.20	101.77	101.77	88.675	2,816
2024-10-09	103.10	103.70	103.10	103.36	90.060	8,052
2024-10-08	102.58	102.80	101.20	102.20	89.050	159,848
2024-10-07	102.88	103.40	101.70	102.25	89.091	8,141
2024-10-04	102.40	103.90	101.40	103.60	90.270	6,536
2024-10-03	103.55	103.90	102.60	103.40	90.094	96,426
2024-10-02	103.60	103.60	102.50	102.96	89.717	11,158
2024-10-01	103.28	104.30	103.00	104.10	90.706	6,656
2024-09-30	105.00	105.00	101.50	102.98	89.734	105,175
2024-09-27	105.85	106.30	105.00	105.74	92.139	18,739
2024-09-26	105.75	106.90	103.20	106.50	92.800	5,385
2024-09-25	105.35	106.00	105.20	105.70	92.100	2,211
2024-09-24	107.10	107.10	104.80	105.96	92.331	9,610
2024-09-23	107.05	107.90	105.80	106.62	92.904	55,088
2024-09-20	107.05	107.70	106.70	107.00	93.229	6,834
2024-09-19	106.30	107.50	106.30	106.97	93.208	6,417
2024-09-18	106.10	106.70	105.50	105.90	92.274	8,312
2024-09-17	107.45	107.70	106.00	107.20	93.407	218,030
2024-09-16	106.10	107.20	106.10	106.50	92.797	6,170
2024-09-13	104.98	106.90	104.70	106.25	92.579	7,145
2024-09-12	104.40	105.60	104.40	104.90	91.403	240,975
2024-09-11	104.98	105.50	103.90	104.35	90.924	16,348
2024-09-10	104.78	106.00	104.20	105.12	91.591	6,581
2024-09-09	104.50	105.70	103.70	104.57	91.113	4,552
2024-09-06	102.50	104.30	102.40	103.94	90.570	6,208
2024-09-05	102.20	104.20	102.20	102.61	89.404	9,924
2024-09-04	99.375	101.70	99.300	101.40	88.355	6,132

← NewerPage 9 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.