Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	83.700	83.700	81.300	81.900	81.415	6,406
2023-06-12	83.600	85.000	83.000	83.700	83.204	5,705
2023-06-09	82.000	83.900	81.500	83.100	82.608	7,407
2023-06-08	84.500	84.500	81.200	82.400	81.912	10,497
2023-06-07	85.300	86.200	83.700	84.100	83.602	3,440
2023-06-06	87.900	87.900	86.200	86.900	86.385	2,821
2023-06-05	82.600	86.300	82.600	86.200	85.690	2,962
2023-06-02	83.100	83.600	82.000	83.000	82.509	6,254
2023-06-01	83.000	84.200	82.600	83.200	82.707	4,699
2023-05-31	87.900	87.900	82.500	84.000	83.503	23,624
2023-05-30	88.000	88.000	86.900	87.400	86.882	3,995
2023-05-26	86.000	87.900	86.000	87.900	87.379	2,705
2023-05-25	86.800	87.000	86.000	86.200	85.690	3,405
2023-05-24	86.000	87.800	85.700	86.900	86.385	5,582
2023-05-23	87.800	88.100	87.300	87.700	87.181	1,571
2023-05-22	88.000	89.100	87.700	88.500	87.976	2,760
2023-05-19	89.100	90.900	87.600	90.100	89.566	1,765
2023-05-17	88.300	89.100	87.500	89.100	88.572	1,694
2023-05-16	90.300	90.300	88.500	88.900	88.374	1,695
2023-05-15	89.000	90.600	89.000	90.400	89.865	2,696
2023-05-12	88.000	88.700	87.400	88.700	88.175	2,771
2023-05-11	88.300	88.700	86.300	87.900	87.379	4,476
2023-05-10	88.200	88.600	85.600	88.300	87.777	4,307
2023-05-09	90.000	90.000	87.000	87.700	87.181	2,249
2023-05-08	91.300	91.300	89.300	89.700	89.169	1,226
2023-05-05	87.200	91.300	87.000	91.300	90.759	4,637
2023-05-04	88.100	88.800	85.500	86.600	86.087	4,337
2023-05-03	88.600	88.800	87.000	87.500	86.982	3,526
2023-05-02	91.100	92.400	88.100	88.300	87.777	7,902
2023-04-28	89.300	90.400	89.200	90.100	89.566	7,335
2023-04-27	89.200	90.800	88.500	88.500	87.976	7,114
2023-04-26	89.100	90.100	88.900	89.500	88.970	12,613
2023-04-25	89.000	90.900	86.700	89.600	89.069	13,904
2023-04-24	86.400	89.300	86.000	88.400	87.877	5,383
2023-04-21	86.100	86.600	85.800	86.100	85.590	3,044
2023-04-20	85.000	86.400	84.500	85.600	85.093	3,165
2023-04-19	86.000	86.500	84.100	85.700	85.193	5,798
2023-04-18	85.000	87.800	85.000	86.100	85.590	6,250
2023-04-17	86.600	88.300	85.700	85.800	85.292	4,742
2023-04-14	85.900	86.900	85.700	86.600	86.087	3,017
2023-04-13	86.500	86.500	84.700	85.600	85.093	1,468
2023-04-12	84.000	86.000	84.000	85.000	84.497	11,405
2023-04-11	82.800	83.700	81.500	83.700	83.204	2,729
2023-04-06	82.500	82.500	80.500	80.600	80.123	3,589
2023-04-05	84.000	84.000	81.500	81.900	81.415	3,738
2023-04-04	84.000	84.000	82.700	82.700	82.210	2,734
2023-04-03	82.900	84.000	82.100	83.700	83.204	4,193
2023-03-31	82.900	82.900	81.100	82.800	82.310	6,636
2023-03-30	81.800	83.000	81.600	81.900	81.415	6,754
2023-03-29	80.000	81.600	78.900	81.100	80.620	5,965
2023-03-28	78.000	80.000	77.500	79.500	79.029	9,252
2023-03-27	79.600	79.600	78.100	78.300	77.836	6,205
2023-03-24	79.500	80.200	78.700	79.600	79.129	4,005
2023-03-23	83.500	83.500	80.300	80.300	79.825	6,495
2023-03-22	79.500	82.700	79.500	82.700	82.210	16,536
2023-03-21	80.600	81.400	79.600	80.800	80.322	9,840
2023-03-20	82.000	82.000	78.000	80.200	79.725	5,743
2023-03-17	82.900	82.900	79.200	80.500	80.023	12,631
2023-03-16	83.100	83.100	80.400	82.900	82.409	5,505
2023-03-15	82.600	86.500	82.000	82.000	81.514	5,101

← NewerPage 15 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.