Gurktaler Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-26	12.600	12.600	12.600	12.600	6.602	330
2022-01-25	13.900	13.900	13.900	13.900	7.284	0
2022-01-24	13.900	13.900	13.900	13.900	7.284	0
2022-01-21	13.900	13.900	13.900	13.900	7.284	0
2022-01-20	13.900	13.900	13.900	13.900	7.284	0
2022-01-19	13.900	13.900	13.900	13.900	7.284	121
2022-01-18	13.900	13.900	13.900	13.900	7.284	0
2022-01-17	13.900	13.900	13.900	13.900	7.284	179
2022-01-14	13.800	13.800	13.800	13.800	7.231	0
2022-01-13	13.800	13.800	13.800	13.800	7.231	0
2022-01-12	13.800	13.800	13.800	13.800	7.231	0
2022-01-11	13.800	13.800	13.800	13.800	7.231	39
2022-01-10	13.900	13.900	13.900	13.900	7.284	100
2022-01-07	14.100	14.100	14.100	14.100	7.388	0
2022-01-06	14.100	14.100	14.100	14.100	7.388	0
2022-01-05	14.100	14.100	14.100	14.100	7.388	0
2022-01-04	14.100	14.100	14.100	14.100	7.388	0
2022-01-03	14.100	14.100	14.100	14.100	7.388	0
2021-12-30	14.100	14.100	14.100	14.100	7.388	0
2021-12-29	14.100	14.100	14.100	14.100	7.388	7
2021-12-28	14.100	14.100	14.100	14.100	7.388	20
2021-12-27	14.100	14.100	14.100	14.100	7.388	0
2021-12-23	14.100	14.100	14.100	14.100	7.388	0
2021-12-22	14.100	14.100	14.100	14.100	7.388	30
2021-12-21	14.100	14.100	14.100	14.100	7.388	0
2021-12-20	14.100	14.100	14.100	14.100	7.388	0
2021-12-17	14.100	14.100	14.100	14.100	7.388	0
2021-12-16	14.100	14.100	14.100	14.100	7.388	0
2021-12-15	14.100	14.100	14.100	14.100	7.388	0
2021-12-14	14.100	14.100	14.100	14.100	7.388	0
2021-12-13	14.100	14.100	14.100	14.100	7.388	54
2021-12-10	14.100	14.100	14.100	14.100	7.388	0
2021-12-09	14.100	14.100	14.100	14.100	7.388	0
2021-12-08	14.100	14.100	14.100	14.100	7.388	208
2021-12-07	14.100	14.100	14.100	14.100	7.388	300
2021-12-06	13.500	13.500	13.500	13.500	7.074	322
2021-12-03	14.100	14.100	14.100	14.100	7.388	0
2021-12-02	14.100	14.100	14.100	14.100	7.388	0
2021-12-01	14.100	14.100	14.100	14.100	7.388	244
2021-11-30	13.400	13.400	13.400	13.400	7.022	30
2021-11-29	14.200	14.200	14.200	14.200	7.441	0
2021-11-26	14.200	14.200	14.200	14.200	7.441	0
2021-11-25	14.200	14.200	14.200	14.200	7.441	0
2021-11-24	14.200	14.200	14.200	14.200	7.441	200
2021-11-23	14.200	14.200	14.200	14.200	7.441	0
2021-11-22	14.200	14.200	14.200	14.200	7.441	60
2021-11-19	14.100	14.100	14.100	14.100	7.388	0
2021-11-18	14.100	14.100	14.100	14.100	7.388	0
2021-11-17	14.100	14.100	14.100	14.100	7.388	0
2021-11-16	14.100	14.100	14.100	14.100	7.388	0
2021-11-15	14.100	14.100	14.100	14.100	7.388	0
2021-11-12	14.100	14.100	14.100	14.100	7.388	0
2021-11-11	14.100	14.100	14.100	14.100	7.388	0
2021-11-10	14.100	14.100	14.100	14.100	7.388	0
2021-11-09	14.100	14.100	14.100	14.100	7.388	0
2021-11-08	14.100	14.100	14.100	14.100	7.388	150
2021-11-05	14.100	14.100	14.100	14.100	7.388	0
2021-11-04	14.100	14.100	14.100	14.100	7.388	150
2021-11-03	14.200	14.200	14.200	14.200	7.441	0
2021-11-02	14.200	14.200	14.200	14.200	7.441	0

← NewerPage 21 of 22 · 1,268 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.