Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	88.500	91.000	88.500	90.300	89.765	3,311
2023-09-05	89.500	89.500	88.500	89.000	88.473	2,526
2023-09-04	87.900	90.500	87.900	89.600	89.069	4,570
2023-09-01	87.100	87.900	86.600	87.900	87.379	2,082
2023-08-31	87.900	88.600	85.900	85.900	85.391	6,280
2023-08-30	87.000	87.000	85.800	86.400	85.888	1,922
2023-08-29	85.500	87.600	85.200	86.200	85.690	4,130
2023-08-28	86.300	87.300	84.000	85.500	84.994	17,636
2023-08-25	85.000	85.600	84.100	85.300	84.795	3,057
2023-08-24	89.000	89.100	85.100	85.900	85.391	7,118
2023-08-23	85.700	87.600	84.700	85.900	85.391	9,973
2023-08-22	85.000	85.300	83.300	83.900	83.403	4,901
2023-08-21	85.300	89.000	83.900	84.200	83.701	5,831
2023-08-18	88.000	88.000	83.300	83.300	82.807	2,747
2023-08-17	88.800	88.800	84.300	86.000	85.491	2,665
2023-08-16	92.000	92.000	88.900	89.000	88.473	4,864
2023-08-15	92.000	92.700	89.700	90.200	89.666	5,503
2023-08-14	91.400	92.000	90.800	91.400	90.859	1,667
2023-08-11	93.800	93.800	90.000	90.900	90.362	3,284
2023-08-10	94.000	94.000	92.500	94.000	93.443	3,639
2023-08-09	93.000	94.000	93.000	93.900	93.344	927
2023-08-08	91.700	93.600	91.700	93.000	92.449	1,262
2023-08-07	92.200	93.900	92.200	93.800	93.245	1,147
2023-08-04	90.800	92.500	90.800	92.200	91.654	2,205
2023-08-03	93.200	93.200	90.300	92.400	91.853	2,449
2023-08-02	90.000	92.800	90.000	91.500	90.958	1,449
2023-07-31	90.400	93.700	90.400	93.400	92.847	2,584
2023-07-28	89.900	91.600	89.400	91.200	90.660	3,670
2023-07-27	91.300	92.500	89.100	89.800	89.268	4,685
2023-07-26	92.000	92.900	90.700	91.800	91.256	2,131
2023-07-25	90.100	92.700	90.100	92.700	92.151	793
2023-07-24	93.000	93.000	90.000	90.600	90.064	1,883
2023-07-21	94.000	94.400	93.200	94.200	93.642	1,655
2023-07-20	92.200	94.500	92.200	93.400	92.847	2,723
2023-07-19	93.900	94.800	92.500	93.300	92.748	3,161
2023-07-18	90.700	93.000	90.400	93.000	92.449	2,405
2023-07-17	93.000	93.000	88.300	89.400	88.871	3,872
2023-07-14	91.300	93.900	89.800	93.800	93.245	4,937
2023-07-13	88.400	91.600	86.000	91.400	90.859	4,220
2023-07-12	85.100	88.400	84.000	88.400	87.877	5,103
2023-07-11	84.500	84.900	82.400	84.900	84.397	2,184
2023-07-10	83.400	84.100	81.900	81.900	81.415	1,429
2023-07-07	84.500	84.500	82.700	83.600	83.105	2,472
2023-07-06	85.000	85.100	84.500	84.500	84.000	2,199
2023-07-05	86.000	86.000	84.600	85.000	84.497	3,985
2023-07-04	84.100	86.600	83.400	86.000	85.491	2,975
2023-07-03	84.700	84.700	83.300	83.900	83.403	1,898
2023-06-30	84.000	84.500	82.100	83.300	82.807	14,644
2023-06-29	82.600	83.000	81.500	82.600	82.111	7,537
2023-06-28	81.700	83.800	81.700	82.700	82.210	12,794
2023-06-27	82.700	83.500	81.500	82.500	82.011	5,284
2023-06-26	83.300	83.500	80.000	82.000	81.514	7,781
2023-06-23	82.000	82.600	80.000	81.900	81.415	2,177
2023-06-22	81.300	83.200	81.300	82.300	81.813	3,419
2023-06-21	81.300	82.300	80.200	81.400	80.918	4,918
2023-06-20	81.000	81.000	80.000	80.200	79.725	6,296
2023-06-19	83.700	83.900	81.500	82.400	81.912	11,439
2023-06-16	88.100	88.100	84.900	85.400	84.894	4,940
2023-06-15	82.400	84.800	80.400	84.600	84.099	101,931
2023-06-14	81.300	83.100	81.300	82.100	81.614	2,168

← NewerPage 14 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.