Gurktaler Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	16.500	16.500	16.500	16.500	8.646	90
2022-07-15	16.200	16.200	16.200	16.200	8.489	0
2022-07-14	16.200	16.200	16.200	16.200	8.489	0
2022-07-13	16.200	16.200	16.200	16.200	8.489	270
2022-07-12	15.900	15.900	15.900	15.900	8.332	0
2022-07-11	15.900	15.900	15.900	15.900	8.332	849
2022-07-08	15.800	15.800	15.800	15.800	8.279	625
2022-07-07	15.900	15.900	15.900	15.900	8.332	50
2022-07-06	15.900	15.900	15.900	15.900	8.332	0
2022-07-05	15.900	15.900	15.900	15.900	8.332	0
2022-07-04	15.900	15.900	15.900	15.900	8.332	0
2022-07-01	15.900	15.900	15.900	15.900	8.332	0
2022-06-30	15.900	15.900	15.900	15.900	8.332	0
2022-06-29	15.900	15.900	15.900	15.900	8.332	0
2022-06-28	15.900	15.900	15.900	15.900	8.332	0
2022-06-27	15.900	15.900	15.900	15.900	8.332	0
2022-06-24	15.900	15.900	15.900	15.900	8.332	0
2022-06-23	15.900	15.900	15.900	15.900	8.332	0
2022-06-22	15.900	15.900	15.900	15.900	8.332	0
2022-06-21	15.900	15.900	15.900	15.900	8.332	0
2022-06-20	15.900	15.900	15.900	15.900	8.332	10
2022-06-17	15.900	15.900	15.900	15.900	8.332	500
2022-06-16	12.800	12.800	12.800	12.800	6.707	1,061
2022-06-15	12.500	12.500	12.500	12.500	6.550	0
2022-06-14	12.500	12.500	12.500	12.500	6.550	320
2022-06-13	12.500	12.500	12.500	12.500	6.550	140
2022-06-10	12.500	12.500	12.500	12.500	6.550	0
2022-06-09	12.500	12.500	12.500	12.500	6.550	18
2022-06-08	12.500	12.500	12.500	12.500	6.550	0
2022-06-07	12.500	12.500	12.500	12.500	6.550	0
2022-06-03	12.500	12.500	12.500	12.500	6.550	40
2022-06-02	12.500	12.500	12.500	12.500	6.550	0
2022-06-01	12.500	12.500	12.500	12.500	6.550	0
2022-05-31	12.500	12.500	12.500	12.500	6.550	0
2022-05-30	12.500	12.500	12.500	12.500	6.550	0
2022-05-27	12.500	12.500	12.500	12.500	6.550	0
2022-05-26	12.500	12.500	12.500	12.500	6.550	0
2022-05-25	12.500	12.500	12.500	12.500	6.550	0
2022-05-24	12.500	12.500	12.500	12.500	6.550	0
2022-05-23	12.500	12.500	12.500	12.500	6.550	0
2022-05-20	12.500	12.500	12.500	12.500	6.550	90
2022-05-19	12.500	12.500	12.500	12.500	6.550	0
2022-05-18	12.500	12.500	12.500	12.500	6.550	0
2022-05-17	12.500	12.500	12.500	12.500	6.550	0
2022-05-16	12.500	12.500	12.500	12.500	6.550	0
2022-05-13	12.500	12.500	12.500	12.500	6.550	0
2022-05-12	12.500	12.500	12.500	12.500	6.550	0
2022-05-11	12.500	12.500	12.500	12.500	6.550	190
2022-05-10	12.500	12.500	12.500	12.500	6.550	0
2022-05-09	12.500	12.500	12.500	12.500	6.550	0
2022-05-06	12.500	12.500	12.500	12.500	6.550	0
2022-05-05	12.500	12.500	12.500	12.500	6.550	0
2022-05-04	12.500	12.500	12.500	12.500	6.550	0
2022-05-03	12.500	12.500	12.500	12.500	6.550	0
2022-05-02	12.500	12.500	12.500	12.500	6.550	60
2022-04-29	12.500	12.500	12.500	12.500	6.550	0
2022-04-28	12.500	12.500	12.500	12.500	6.550	0
2022-04-27	12.500	12.500	12.500	12.500	6.550	0
2022-04-26	12.500	12.500	12.500	12.500	6.550	0
2022-04-25	12.500	12.500	12.500	12.500	6.550	0

← NewerPage 19 of 22 · 1,272 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.