Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	71.300	72.800	70.100	72.100	71.673	3,911
2023-11-28	71.900	72.000	69.900	71.300	70.878	8,174
2023-11-27	71.800	73.000	71.800	72.100	71.673	2,393
2023-11-24	74.600	74.600	72.000	73.200	72.767	1,896
2023-11-23	77.000	77.000	72.700	73.700	73.264	712
2023-11-22	72.400	75.100	72.400	74.300	73.860	2,091
2023-11-21	75.600	75.600	73.600	74.400	73.959	1,243
2023-11-20	75.800	76.800	75.000	76.000	75.550	3,708
2023-11-17	77.300	77.800	74.700	75.800	75.351	5,483
2023-11-16	78.600	78.900	77.400	78.600	78.135	2,813
2023-11-15	78.000	81.000	77.300	78.600	78.135	4,075
2023-11-14	76.400	80.300	76.400	79.800	79.327	3,207
2023-11-13	76.000	77.400	76.000	76.300	75.848	2,626
2023-11-10	77.000	77.700	75.500	77.700	77.240	2,529
2023-11-09	75.100	79.900	75.100	78.300	77.836	2,925
2023-11-08	78.300	78.300	76.100	77.700	77.240	6,440
2023-11-07	77.500	77.800	76.000	76.800	76.345	3,207
2023-11-06	71.100	79.800	71.100	78.000	77.538	4,531
2023-11-03	74.500	77.300	73.600	76.500	76.047	3,893
2023-11-02	76.900	76.900	72.400	74.000	73.562	4,150
2023-11-01	69.000	71.600	68.900	70.600	70.182	2,818
2023-10-31	69.700	72.000	69.100	71.000	70.580	3,998
2023-10-30	70.500	70.500	65.800	65.900	65.510	3,446
2023-10-27	67.000	69.500	67.000	69.200	68.790	3,658
2023-10-26	71.200	71.600	65.600	66.400	66.007	9,922
2023-10-25	71.700	71.800	69.500	70.000	69.585	5,366
2023-10-24	71.100	72.600	71.000	71.600	71.176	2,361
2023-10-23	72.600	72.600	69.500	71.500	71.077	5,704
2023-10-20	77.100	78.500	72.000	72.300	71.872	4,509
2023-10-19	80.500	82.100	76.600	79.000	78.532	2,654
2023-10-18	83.000	83.500	80.800	80.800	80.322	5,946
2023-10-17	84.000	85.100	83.600	85.000	84.497	2,235
2023-10-16	84.600	84.900	83.900	84.300	83.801	950
2023-10-13	83.900	84.200	82.500	83.000	82.509	1,465
2023-10-12	83.800	85.500	82.500	83.300	82.807	1,470
2023-10-11	82.000	86.200	82.000	84.600	84.099	6,557
2023-10-10	79.000	82.500	79.000	81.000	80.520	5,595
2023-10-09	81.000	82.500	79.600	79.800	79.327	5,959
2023-10-06	85.700	86.000	81.600	84.200	83.701	5,895
2023-10-05	86.900	87.500	85.200	85.200	84.695	1,906
2023-10-04	86.200	88.500	86.200	87.400	86.882	3,502
2023-10-03	92.100	92.100	87.400	87.500	86.982	4,861
2023-10-02	93.100	95.000	91.400	92.000	91.455	4,251
2023-09-29	92.600	95.000	92.200	92.900	92.350	3,694
2023-09-28	92.300	94.300	91.900	93.700	93.145	1,409
2023-09-27	90.300	92.600	89.900	92.500	91.952	2,190
2023-09-26	95.000	95.000	90.800	91.300	90.759	4,839
2023-09-25	99.000	99.800	95.800	95.800	95.233	5,277
2023-09-22	97.500	99.600	96.500	98.800	98.215	7,623
2023-09-21	95.700	97.100	95.600	96.700	96.127	6,027
2023-09-20	96.000	96.600	94.600	96.400	95.829	2,224
2023-09-19	92.500	94.300	92.400	94.300	93.742	2,572
2023-09-18	92.200	94.000	90.900	92.700	92.151	2,168
2023-09-15	95.300	96.000	93.000	93.000	92.449	11,695
2023-09-14	95.300	95.400	93.500	94.000	93.443	4,046
2023-09-13	92.900	94.300	92.000	93.600	93.046	4,449
2023-09-12	95.400	95.400	91.100	91.800	91.256	4,548
2023-09-11	92.400	95.600	92.400	95.400	94.835	8,493
2023-09-08	87.500	92.400	87.500	92.000	91.455	3,140
2023-09-07	89.300	91.000	88.800	89.100	88.572	4,255

← NewerPage 13 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.