Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	37.000	38.200	34.500	37.550	37.550	19,449
2024-08-20	42.100	42.100	36.900	37.000	37.000	19,658
2024-08-19	41.000	43.900	41.000	42.350	42.350	5,870
2024-08-16	41.800	42.750	41.000	41.000	41.000	4,216
2024-08-15	42.000	42.300	41.300	41.300	41.300	1,432
2024-08-14	41.000	41.650	40.850	41.250	41.250	2,584
2024-08-13	42.500	42.500	40.150	40.600	40.600	5,831
2024-08-12	42.850	44.000	42.200	42.250	42.250	1,998
2024-08-09	43.800	43.800	42.850	42.850	42.850	1,354
2024-08-08	42.500	43.950	42.500	43.800	43.800	2,432
2024-08-07	42.550	43.100	41.000	42.300	42.300	4,012
2024-08-06	41.300	42.600	41.000	42.600	42.600	2,651
2024-08-05	40.000	42.000	38.800	40.300	40.300	15,284
2024-08-02	44.000	44.000	42.200	42.500	42.500	4,643
2024-07-31	44.000	44.250	43.450	43.850	43.850	4,835
2024-07-30	45.250	45.500	44.000	44.400	44.400	4,558
2024-07-29	47.500	48.100	44.600	45.050	45.050	5,267
2024-07-26	47.250	47.300	46.850	46.850	46.850	1,425
2024-07-25	47.600	47.950	46.200	47.100	47.100	2,224
2024-07-24	48.300	48.300	47.400	47.550	47.550	2,263
2024-07-23	49.000	49.500	48.600	49.000	49.000	2,628
2024-07-22	48.650	49.750	48.000	49.200	49.200	2,778
2024-07-19	48.800	48.800	47.350	47.700	47.700	4,093
2024-07-18	47.800	49.650	47.400	48.950	48.950	4,522
2024-07-17	49.000	49.300	47.500	47.750	47.750	8,287
2024-07-16	49.650	49.650	48.500	49.200	49.200	6,303
2024-07-15	52.900	52.900	49.700	49.700	49.700	7,488
2024-07-12	53.500	53.500	52.100	52.700	52.700	3,500
2024-07-11	50.900	53.200	50.000	53.200	53.200	4,885
2024-07-10	50.800	50.800	50.000	50.000	50.000	4,423
2024-07-09	52.500	52.500	50.500	51.100	51.100	6,122
2024-07-08	52.000	52.300	51.300	52.000	52.000	2,434
2024-07-05	53.000	53.000	51.500	52.200	52.200	2,979
2024-07-04	53.100	53.100	52.200	52.700	52.700	3,656
2024-07-03	52.800	53.000	52.400	52.900	52.900	1,133
2024-07-02	53.400	53.400	52.200	52.800	52.800	2,976
2024-07-01	53.300	54.000	53.100	54.000	54.000	4,715
2024-06-28	55.500	55.500	52.200	52.700	52.700	10,368
2024-06-27	53.700	55.600	53.700	55.500	55.500	4,821
2024-06-26	55.500	55.500	53.300	53.700	53.700	8,044
2024-06-25	56.800	56.800	55.000	55.000	55.000	11,107
2024-06-24	57.400	57.800	56.500	57.000	57.000	1,895
2024-06-21	57.300	58.300	56.500	56.500	56.500	6,792
2024-06-20	56.300	57.300	55.900	57.200	57.200	5,390
2024-06-19	56.700	57.100	55.900	56.000	56.000	2,302
2024-06-18	56.700	57.600	56.300	57.300	57.300	1,779
2024-06-17	56.800	57.600	56.000	56.300	56.300	2,356
2024-06-14	57.500	57.500	55.300	55.900	55.900	4,645
2024-06-13	58.400	58.400	56.700	57.300	57.300	2,677
2024-06-12	57.600	58.800	56.800	58.600	58.600	3,986
2024-06-11	59.000	59.000	57.200	57.600	57.600	2,184
2024-06-10	58.600	59.500	58.600	58.800	58.800	2,800
2024-06-07	62.000	62.000	59.400	59.400	59.400	4,074
2024-06-06	61.500	61.500	60.000	61.300	61.300	3,453
2024-06-05	60.600	61.300	60.500	61.200	61.200	2,894
2024-06-04	62.600	62.600	60.200	60.800	60.800	10,139
2024-06-03	59.800	63.000	59.500	62.900	62.900	10,334
2024-05-31	59.000	59.700	57.100	59.700	59.700	86,524
2024-05-30	57.200	58.600	56.700	58.600	58.600	4,682
2024-05-29	58.000	58.000	55.900	56.300	56.300	5,708

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	0.3500 CHF
2022-04-22	7.0000 CHF
2021-04-16	30.0000 CHF
2020-04-17	25.0000 CHF
2019-04-11	20.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.