Gurit Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 65.700 | 66.800 | 65.000 | 66.500 | 66.106 | 1,078 |
| 2024-02-26 | 67.400 | 67.400 | 65.100 | 66.700 | 66.305 | 3,043 |
| 2024-02-23 | 65.900 | 67.900 | 65.500 | 67.300 | 66.901 | 2,522 |
| 2024-02-22 | 66.500 | 67.800 | 65.600 | 65.900 | 65.510 | 5,006 |
| 2024-02-21 | 68.200 | 68.600 | 65.500 | 65.600 | 65.212 | 6,437 |
| 2024-02-20 | 66.300 | 67.700 | 66.300 | 67.700 | 67.299 | 1,350 |
| 2024-02-19 | 66.000 | 67.200 | 65.200 | 66.600 | 66.206 | 8,994 |
| 2024-02-16 | 67.500 | 68.000 | 66.300 | 66.300 | 65.907 | 4,992 |
| 2024-02-15 | 67.500 | 67.900 | 65.700 | 67.900 | 67.498 | 5,816 |
| 2024-02-14 | 67.000 | 67.000 | 65.500 | 66.400 | 66.007 | 3,392 |
| 2024-02-13 | 67.500 | 68.300 | 65.300 | 66.100 | 65.709 | 7,390 |
| 2024-02-12 | 69.200 | 70.100 | 67.800 | 68.800 | 68.393 | 2,748 |
| 2024-02-09 | 74.000 | 74.000 | 66.400 | 68.400 | 67.995 | 13,953 |
| 2024-02-08 | 72.900 | 74.400 | 71.300 | 72.700 | 72.270 | 5,788 |
| 2024-02-07 | 71.100 | 72.900 | 69.800 | 72.900 | 72.468 | 5,764 |
| 2024-02-06 | 69.600 | 71.500 | 69.100 | 71.100 | 70.679 | 2,960 |
| 2024-02-05 | 70.000 | 72.000 | 69.400 | 71.100 | 70.679 | 7,401 |
| 2024-02-02 | 74.700 | 75.300 | 69.500 | 70.100 | 69.685 | 6,644 |
| 2024-02-01 | 74.100 | 75.600 | 74.100 | 74.500 | 74.059 | 4,237 |
| 2024-01-31 | 76.300 | 76.300 | 74.400 | 75.600 | 75.152 | 1,354 |
| 2024-01-30 | 76.000 | 76.000 | 75.000 | 75.600 | 75.152 | 777 |
| 2024-01-29 | 76.100 | 76.500 | 74.900 | 76.000 | 75.550 | 3,364 |
| 2024-01-26 | 76.100 | 77.500 | 75.400 | 77.100 | 76.643 | 4,193 |
| 2024-01-25 | 77.000 | 77.300 | 75.800 | 77.000 | 76.544 | 2,231 |
| 2024-01-24 | 75.400 | 77.900 | 75.400 | 76.400 | 75.948 | 3,475 |
| 2024-01-23 | 73.000 | 76.200 | 72.700 | 76.100 | 75.649 | 3,976 |
| 2024-01-22 | 77.000 | 77.000 | 70.800 | 73.600 | 73.164 | 3,221 |
| 2024-01-19 | 71.800 | 72.900 | 69.000 | 71.000 | 70.580 | 3,276 |
| 2024-01-18 | 72.000 | 72.800 | 70.800 | 71.900 | 71.474 | 3,139 |
| 2024-01-17 | 74.600 | 74.600 | 71.400 | 72.000 | 71.574 | 1,979 |
| 2024-01-16 | 74.600 | 75.100 | 74.100 | 75.100 | 74.655 | 724 |
| 2024-01-15 | 77.000 | 77.000 | 73.900 | 75.000 | 74.556 | 1,839 |
| 2024-01-12 | 76.800 | 78.300 | 76.300 | 78.100 | 77.638 | 3,122 |
| 2024-01-11 | 76.000 | 76.300 | 74.400 | 75.300 | 74.854 | 1,808 |
| 2024-01-10 | 74.800 | 75.600 | 73.500 | 75.600 | 75.152 | 2,726 |
| 2024-01-09 | 77.100 | 77.100 | 75.200 | 76.000 | 75.550 | 2,654 |
| 2024-01-08 | 79.000 | 79.000 | 74.800 | 76.400 | 75.948 | 5,712 |
| 2024-01-05 | 76.600 | 77.500 | 75.200 | 77.500 | 77.041 | 4,336 |
| 2024-01-04 | 78.000 | 78.300 | 76.700 | 78.000 | 77.538 | 5,513 |
| 2024-01-03 | 81.400 | 81.700 | 76.900 | 77.900 | 77.439 | 1,631 |
| 2023-12-29 | 82.100 | 83.000 | 80.700 | 81.600 | 81.117 | 1,911 |
| 2023-12-28 | 81.800 | 83.000 | 80.800 | 82.300 | 81.813 | 1,804 |
| 2023-12-27 | 78.000 | 80.700 | 78.000 | 80.700 | 80.222 | 1,800 |
| 2023-12-22 | 79.400 | 80.200 | 78.900 | 80.200 | 79.725 | 1,699 |
| 2023-12-21 | 81.000 | 81.000 | 79.400 | 81.000 | 80.520 | 1,220 |
| 2023-12-20 | 80.500 | 80.900 | 78.700 | 80.300 | 79.825 | 3,308 |
| 2023-12-19 | 79.100 | 82.700 | 79.000 | 79.400 | 78.930 | 1,340 |
| 2023-12-18 | 83.000 | 84.000 | 81.600 | 82.200 | 81.713 | 6,500 |
| 2023-12-15 | 81.500 | 83.400 | 81.300 | 83.200 | 82.707 | 3,534 |
| 2023-12-14 | 77.900 | 81.300 | 77.800 | 81.300 | 80.819 | 6,740 |
| 2023-12-13 | 77.600 | 77.900 | 76.200 | 76.200 | 75.749 | 2,821 |
| 2023-12-12 | 76.900 | 77.700 | 76.100 | 77.300 | 76.842 | 2,260 |
| 2023-12-11 | 75.700 | 76.700 | 75.300 | 76.700 | 76.246 | 4,655 |
| 2023-12-08 | 74.300 | 75.500 | 74.300 | 75.500 | 75.053 | 1,260 |
| 2023-12-07 | 77.000 | 77.000 | 72.900 | 73.800 | 73.363 | 4,033 |
| 2023-12-06 | 72.500 | 75.100 | 72.100 | 75.000 | 74.556 | 2,713 |
| 2023-12-05 | 71.600 | 72.300 | 71.100 | 71.600 | 71.176 | 1,120 |
| 2023-12-04 | 72.100 | 72.900 | 70.400 | 71.100 | 70.679 | 2,923 |
| 2023-12-01 | 73.600 | 74.200 | 72.000 | 72.600 | 72.170 | 1,763 |
| 2023-11-30 | 71.800 | 73.600 | 71.800 | 73.600 | 73.164 | 10,464 |
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.