Gurktaler Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-27 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-26 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-23 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-22 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-21 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-20 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-19 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-16 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-08-15 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 119 |
| 2024-08-14 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 175 |
| 2024-08-13 | 10.400 | 10.400 | 10.400 | 10.400 | 8.023 | 150 |
| 2024-08-12 | 9.050 | 9.050 | 9.050 | 9.050 | 6.982 | 0 |
| 2024-08-09 | 9.050 | 9.050 | 9.050 | 9.050 | 6.982 | 0 |
| 2024-08-08 | 9.050 | 9.050 | 9.050 | 9.050 | 6.982 | 0 |
| 2024-08-07 | 9.050 | 9.050 | 9.050 | 9.050 | 6.982 | 0 |
| 2024-08-06 | 9.050 | 9.050 | 9.050 | 9.050 | 6.982 | 0 |
| 2024-08-05 | 9.050 | 9.050 | 9.050 | 9.050 | 6.982 | 200 |
| 2024-08-02 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 0 |
| 2024-08-01 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 0 |
| 2024-07-31 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 0 |
| 2024-07-30 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 0 |
| 2024-07-29 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 0 |
| 2024-07-26 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 0 |
| 2024-07-25 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 140 |
| 2024-07-24 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 4 |
| 2024-07-23 | 9.000 | 9.000 | 9.000 | 9.000 | 6.943 | 1 |
| 2024-07-22 | 10.400 | 10.400 | 10.400 | 10.400 | 8.023 | 0 |
| 2024-07-19 | 10.400 | 10.400 | 10.400 | 10.400 | 8.023 | 0 |
| 2024-07-18 | 10.400 | 10.400 | 10.400 | 10.400 | 8.023 | 110 |
| 2024-07-17 | 10.500 | 10.500 | 10.500 | 10.500 | 8.100 | 90 |
| 2024-07-16 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 693 |
| 2024-07-15 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 0 |
| 2024-07-12 | 10.000 | 10.000 | 10.000 | 10.000 | 7.715 | 1,000 |
| 2024-07-11 | 9.950 | 9.950 | 9.950 | 9.950 | 7.676 | 150 |
| 2024-07-10 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 0 |
| 2024-07-09 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 0 |
| 2024-07-08 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 0 |
| 2024-07-05 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 0 |
| 2024-07-04 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 0 |
| 2024-07-03 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 250 |
| 2024-07-02 | 9.650 | 9.650 | 9.650 | 9.650 | 7.445 | 89 |
| 2024-07-01 | 9.950 | 9.950 | 9.950 | 9.950 | 7.676 | 0 |
| 2024-06-28 | 9.950 | 9.950 | 9.950 | 9.950 | 7.676 | 400 |
| 2024-06-27 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-26 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-25 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-24 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-21 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-20 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-19 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-18 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-17 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-14 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 0 |
| 2024-06-13 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 13 |
| 2024-06-12 | 9.600 | 9.600 | 9.600 | 9.600 | 7.406 | 81 |
| 2024-06-11 | 9.500 | 9.500 | 9.500 | 9.500 | 7.329 | 0 |
| 2024-06-10 | 9.500 | 9.500 | 9.500 | 9.500 | 7.329 | 0 |
| 2024-06-07 | 9.500 | 9.500 | 9.500 | 9.500 | 7.329 | 0 |
| 2024-06-06 | 9.500 | 9.500 | 9.500 | 9.500 | 7.329 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-21 | 0.6000 EUR |
| 2025-09-22 | 0.9000 EUR |
| 2024-09-20 | 1.3000 EUR |
| 2023-09-26 | 0.1100 EUR |
| 2022-09-23 | 5.9000 EUR |
| 2021-09-28 | 0.1600 EUR |
| 2021-07-27 | 0.1397 EUR |
| 2020-09-25 | 0.0800 EUR |
| 2019-09-16 | 0.1600 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.