Gurktaler Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	11.000	11.000	11.000	11.000	8.400	60
2023-01-03	10.000	10.000	10.000	10.000	7.637	0
2023-01-02	10.000	10.000	10.000	10.000	7.637	0
2022-12-30	10.000	10.000	10.000	10.000	7.637	0
2022-12-29	10.000	10.000	10.000	10.000	7.637	0
2022-12-28	10.000	10.000	10.000	10.000	7.637	0
2022-12-27	10.000	10.000	10.000	10.000	7.637	0
2022-12-23	10.000	10.000	10.000	10.000	7.637	0
2022-12-22	10.000	10.000	10.000	10.000	7.637	0
2022-12-21	10.000	10.000	10.000	10.000	7.637	0
2022-12-20	10.000	10.000	10.000	10.000	7.637	0
2022-12-19	10.000	10.000	10.000	10.000	7.637	0
2022-12-16	10.000	10.000	10.000	10.000	7.637	0
2022-12-15	10.000	10.000	10.000	10.000	7.637	0
2022-12-14	10.000	10.000	10.000	10.000	7.637	0
2022-12-13	10.000	10.000	10.000	10.000	7.637	0
2022-12-12	10.000	10.000	10.000	10.000	7.637	100
2022-12-09	12.000	12.000	12.000	12.000	9.164	0
2022-12-08	12.000	12.000	12.000	12.000	9.164	20
2022-12-07	12.000	12.000	12.000	12.000	9.164	30
2022-12-06	11.800	11.800	11.800	11.800	9.011	0
2022-12-05	11.800	11.800	11.800	11.800	9.011	15
2022-12-02	11.800	11.800	11.800	11.800	9.011	0
2022-12-01	11.800	11.800	11.800	11.800	9.011	254
2022-11-30	11.800	11.800	11.800	11.800	9.011	0
2022-11-29	11.800	11.800	11.800	11.800	9.011	100
2022-11-28	11.800	11.800	11.800	11.800	9.011	160
2022-11-25	11.800	11.800	11.800	11.800	9.011	0
2022-11-24	11.800	11.800	11.800	11.800	9.011	0
2022-11-23	11.800	11.800	11.800	11.800	9.011	0
2022-11-22	11.800	11.800	11.800	11.800	9.011	0
2022-11-21	11.800	11.800	11.800	11.800	9.011	0
2022-11-18	11.800	11.800	11.800	11.800	9.011	140
2022-11-17	11.500	11.500	11.500	11.500	8.782	310
2022-11-16	11.500	11.500	11.500	11.500	8.782	697
2022-11-15	11.500	11.500	11.500	11.500	8.782	225
2022-11-14	11.500	11.500	11.500	11.500	8.782	0
2022-11-11	11.500	11.500	11.500	11.500	8.782	0
2022-11-10	11.500	11.500	11.500	11.500	8.782	0
2022-11-09	11.500	11.500	11.500	11.500	8.782	0
2022-11-08	11.500	11.500	11.500	11.500	8.782	120
2022-11-07	11.500	11.500	11.500	11.500	8.782	279
2022-11-04	11.800	11.800	11.800	11.800	9.011	0
2022-11-03	11.800	11.800	11.800	11.800	9.011	0
2022-11-02	11.800	11.800	11.800	11.800	9.011	0
2022-11-01	11.800	11.800	11.800	11.800	9.011	100
2022-10-31	11.500	11.500	11.500	11.500	8.782	3
2022-10-28	11.300	11.300	11.300	11.300	8.629	0
2022-10-27	11.300	11.300	11.300	11.300	8.629	0
2022-10-25	11.300	11.300	11.300	11.300	8.629	15
2022-10-24	11.300	11.300	11.300	11.300	8.629	0
2022-10-21	11.300	11.300	11.300	11.300	8.629	0
2022-10-20	11.300	11.300	11.300	11.300	8.629	0
2022-10-19	11.300	11.300	11.300	11.300	8.629	0
2022-10-18	11.300	11.300	11.300	11.300	8.629	0
2022-10-17	11.300	11.300	11.300	11.300	8.629	0
2022-10-14	11.300	11.300	11.300	11.300	8.629	0
2022-10-13	11.300	11.300	11.300	11.300	8.629	0
2022-10-12	11.300	11.300	11.300	11.300	8.629	100
2022-10-11	12.000	12.000	12.000	12.000	9.164	0

← NewerPage 17 of 22 · 1,269 trading daysOlder →

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.