Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	58.400	58.600	57.000	58.100	58.100	6,553
2024-05-27	57.300	58.800	57.300	58.200	58.200	5,022
2024-05-24	56.800	57.700	56.300	57.600	57.600	4,440
2024-05-23	56.800	57.000	55.800	56.700	56.700	11,389
2024-05-22	57.200	58.100	56.600	57.200	57.200	7,565
2024-05-21	59.400	59.400	57.100	57.500	57.500	9,148
2024-05-17	61.200	61.200	58.800	59.400	59.400	4,043
2024-05-16	59.500	61.500	58.700	60.500	60.500	5,306
2024-05-15	61.000	61.200	57.000	60.500	60.500	10,218
2024-05-14	58.400	61.500	57.000	60.400	60.400	11,566
2024-05-13	59.000	59.000	55.400	56.600	56.600	12,219
2024-05-10	58.000	59.500	57.900	58.600	58.600	3,846
2024-05-08	59.000	59.800	57.000	57.700	57.700	3,662
2024-05-07	58.800	60.600	58.300	59.700	59.700	7,506
2024-05-06	58.100	58.500	57.600	58.300	58.300	1,607
2024-05-03	59.400	59.700	57.700	58.100	58.100	3,741
2024-05-02	58.200	59.700	57.900	58.300	58.300	6,605
2024-04-30	60.600	60.600	59.000	59.000	59.000	6,253
2024-04-29	59.400	61.000	59.400	61.000	61.000	2,442
2024-04-26	59.400	60.600	59.200	60.400	60.400	4,744
2024-04-25	60.200	61.500	59.700	59.800	59.800	5,655
2024-04-24	61.000	62.600	60.600	60.600	60.600	11,168
2024-04-23	60.200	61.200	60.200	60.600	60.600	2,884
2024-04-22	59.900	60.100	59.100	59.800	59.800	3,118
2024-04-19	60.500	60.600	57.600	59.100	58.750	5,936
2024-04-18	59.400	60.500	58.500	60.500	60.142	5,449
2024-04-17	58.000	59.800	58.000	59.400	59.048	3,713
2024-04-16	61.800	61.800	58.600	58.600	58.253	7,047
2024-04-15	60.500	62.500	60.500	61.400	61.036	4,683
2024-04-12	62.300	62.900	60.500	61.000	60.639	6,520
2024-04-11	63.700	64.800	62.000	62.800	62.428	3,462
2024-04-10	64.900	65.500	63.300	63.600	63.223	2,932
2024-04-09	65.000	65.200	64.100	64.200	63.820	1,781
2024-04-08	64.200	65.400	64.200	65.200	64.814	1,757
2024-04-05	65.500	65.500	64.400	65.000	64.615	1,716
2024-04-04	64.600	65.600	64.400	65.400	65.013	3,254
2024-04-03	66.100	66.100	64.100	64.600	64.217	1,513
2024-04-02	65.100	67.100	64.700	65.300	64.913	6,687
2024-03-28	65.100	66.400	65.100	66.400	66.007	2,173
2024-03-27	65.200	66.400	64.600	66.400	66.007	8,810
2024-03-26	65.200	66.700	64.900	65.300	64.913	2,147
2024-03-25	65.800	66.900	65.000	66.200	65.808	3,812
2024-03-22	67.000	67.000	64.600	65.100	64.715	4,581
2024-03-21	64.800	66.900	64.800	66.400	66.007	3,832
2024-03-20	64.900	67.800	64.800	67.200	66.802	6,515
2024-03-19	63.600	64.100	63.000	63.800	63.422	8,136
2024-03-18	66.200	66.200	63.900	63.900	63.522	2,774
2024-03-15	67.400	68.000	65.000	65.000	64.615	13,986
2024-03-14	66.300	67.200	65.600	66.400	66.007	1,369
2024-03-13	65.500	66.800	65.100	66.400	66.007	1,949
2024-03-12	65.000	65.900	65.000	65.000	64.615	1,443
2024-03-11	67.400	67.500	65.000	65.800	65.410	3,687
2024-03-08	66.100	67.500	65.200	67.500	67.100	3,738
2024-03-07	65.000	66.200	65.000	65.500	65.112	3,812
2024-03-06	65.400	66.000	65.000	65.900	65.510	6,926
2024-03-05	66.700	66.700	65.000	65.500	65.112	2,915
2024-03-04	67.800	68.000	66.000	66.800	66.404	3,363
2024-03-01	64.200	67.900	64.200	67.900	67.498	2,650
2024-02-29	65.300	65.900	64.400	64.700	64.317	6,576
2024-02-28	66.900	66.900	63.200	64.300	63.919	10,354

← NewerPage 11 of 21 · 1,257 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.