Gurktaler Aktiengesellschaft historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 7.800 | 7.800 | 7.800 | 7.800 | 6.017 | 1 |
| 2024-03-07 | 7.800 | 7.800 | 7.800 | 7.800 | 6.017 | 50 |
| 2024-03-06 | 7.900 | 7.900 | 7.900 | 7.900 | 6.094 | 0 |
| 2024-03-05 | 7.900 | 7.900 | 7.900 | 7.900 | 6.094 | 0 |
| 2024-03-04 | 7.900 | 7.900 | 7.900 | 7.900 | 6.094 | 201 |
| 2024-03-01 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 98 |
| 2024-02-29 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 245 |
| 2024-02-28 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 399 |
| 2024-02-27 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 399 |
| 2024-02-26 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-23 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-22 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-21 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-20 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-19 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-16 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-15 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-14 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 200 |
| 2024-02-13 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 0 |
| 2024-02-12 | 8.000 | 8.000 | 8.000 | 8.000 | 6.172 | 160 |
| 2024-02-09 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 0 |
| 2024-02-08 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 0 |
| 2024-02-07 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 0 |
| 2024-02-06 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 0 |
| 2024-02-05 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 0 |
| 2024-02-02 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 10 |
| 2024-02-01 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 400 |
| 2024-01-31 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 999 |
| 2024-01-30 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 5 |
| 2024-01-29 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 0 |
| 2024-01-26 | 8.300 | 8.300 | 8.300 | 8.300 | 6.403 | 39 |
| 2024-01-25 | 8.100 | 8.100 | 8.100 | 8.100 | 6.249 | 13 |
| 2024-01-24 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 0 |
| 2024-01-23 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 0 |
| 2024-01-22 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 25 |
| 2024-01-19 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 0 |
| 2024-01-18 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 0 |
| 2024-01-17 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 0 |
| 2024-01-16 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 0 |
| 2024-01-15 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 0 |
| 2024-01-12 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 70 |
| 2024-01-11 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 0 |
| 2024-01-10 | 8.900 | 8.900 | 8.900 | 8.900 | 6.866 | 170 |
| 2024-01-09 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2024-01-08 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2024-01-05 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2024-01-04 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2024-01-03 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2024-01-02 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2023-12-29 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2023-12-28 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2023-12-27 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2023-12-22 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2023-12-21 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 0 |
| 2023-12-20 | 8.800 | 8.800 | 8.800 | 8.800 | 6.789 | 100 |
| 2023-12-19 | 8.600 | 8.600 | 8.600 | 8.600 | 6.634 | 0 |
| 2023-12-18 | 8.600 | 8.600 | 8.600 | 8.600 | 6.634 | 0 |
| 2023-12-15 | 8.600 | 8.600 | 8.600 | 8.600 | 6.634 | 0 |
| 2023-12-14 | 8.600 | 8.600 | 8.600 | 8.600 | 6.634 | 0 |
| 2023-12-13 | 8.600 | 8.600 | 8.600 | 8.600 | 6.634 | 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.