Gurktaler Aktiengesellschaft historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-20	8.000	8.000	8.000	8.000	7.105	60
2024-11-19	8.400	8.400	8.400	8.400	7.460	0
2024-11-18	8.400	8.400	8.400	8.400	7.460	0
2024-11-15	8.400	8.400	8.400	8.400	7.460	0
2024-11-14	8.400	8.400	8.400	8.400	7.460	0
2024-11-13	8.400	8.400	8.400	8.400	7.460	0
2024-11-12	8.400	8.400	8.400	8.400	7.460	0
2024-11-11	8.400	8.400	8.400	8.400	7.460	141
2024-11-08	8.400	8.400	8.400	8.400	7.460	100
2024-11-07	8.400	8.400	8.400	8.400	7.460	460
2024-11-06	8.400	8.400	8.400	8.400	7.460	100
2024-11-05	8.400	8.400	8.400	8.400	7.460	0
2024-11-04	8.400	8.400	8.400	8.400	7.460	0
2024-11-01	8.400	8.400	8.400	8.400	7.460	0
2024-10-31	8.400	8.400	8.400	8.400	7.460	30
2024-10-30	8.500	8.500	8.500	8.500	7.549	10
2024-10-29	8.600	8.600	8.600	8.600	7.637	40
2024-10-28	8.400	8.400	8.400	8.400	7.460	0
2024-10-25	8.400	8.400	8.400	8.400	7.460	300
2024-10-24	8.300	8.300	8.300	8.300	7.371	0
2024-10-23	8.300	8.300	8.300	8.300	7.371	0
2024-10-22	8.300	8.300	8.300	8.300	7.371	40
2024-10-21	8.400	8.400	8.400	8.400	7.460	0
2024-10-18	8.400	8.400	8.400	8.400	7.460	115
2024-10-17	8.400	8.400	8.400	8.400	7.460	0
2024-10-16	8.400	8.400	8.400	8.400	7.460	177
2024-10-15	8.400	8.400	8.400	8.400	7.460	200
2024-10-14	8.400	8.400	8.400	8.400	7.460	20
2024-10-11	8.400	8.400	8.400	8.400	7.460	6
2024-10-10	8.400	8.400	8.400	8.400	7.460	0
2024-10-09	8.400	8.400	8.400	8.400	7.460	0
2024-10-08	8.400	8.400	8.400	8.400	7.460	70
2024-10-07	8.500	8.500	8.500	8.500	7.549	0
2024-10-04	8.500	8.500	8.500	8.500	7.549	0
2024-10-03	8.500	8.500	8.500	8.500	7.549	0
2024-10-02	8.500	8.500	8.500	8.500	7.549	0
2024-10-01	8.500	8.500	8.500	8.500	7.549	0
2024-09-30	8.500	8.500	8.500	8.500	7.549	203
2024-09-27	8.400	8.400	8.400	8.400	7.460	0
2024-09-26	8.400	8.400	8.400	8.400	7.460	0
2024-09-25	8.400	8.400	8.400	8.400	7.460	360
2024-09-24	9.900	9.900	9.900	9.900	8.792	0
2024-09-23	9.900	9.900	9.900	9.900	8.792	0
2024-09-20	9.900	9.900	9.900	9.900	8.792	0
2024-09-19	9.900	9.900	9.900	9.900	7.637	87
2024-09-18	7.650	7.650	7.650	7.650	5.902	0
2024-09-17	7.650	7.650	7.650	7.650	5.902	0
2024-09-16	7.650	7.650	7.650	7.650	5.902	0
2024-09-13	7.650	7.650	7.650	7.650	5.902	0
2024-09-12	7.650	7.650	7.650	7.650	5.902	30
2024-09-11	9.900	9.900	9.900	9.900	7.637	0
2024-09-10	9.900	9.900	9.900	9.900	7.637	100
2024-09-09	9.900	9.900	9.900	9.900	7.637	0
2024-09-06	9.900	9.900	9.900	9.900	7.637	0
2024-09-05	9.900	9.900	9.900	9.900	7.637	0
2024-09-04	9.900	9.900	9.900	9.900	7.637	9
2024-09-03	9.900	9.900	9.900	9.900	7.637	0
2024-09-02	9.900	9.900	9.900	9.900	7.637	0
2024-08-30	9.900	9.900	9.900	9.900	7.637	100
2024-08-29	10.000	10.000	10.000	10.000	7.715	0

← NewerPage 9 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.