Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	89.100	91.700	88.000	90.700	90.163	3,964
2022-12-15	91.300	92.100	89.100	89.100	88.572	2,407
2022-12-14	93.200	93.400	90.600	93.100	92.549	5,293
2022-12-13	93.900	97.100	93.300	95.900	95.332	9,634
2022-12-12	94.800	94.800	92.100	94.800	94.239	4,330
2022-12-09	93.800	94.700	91.000	94.200	93.642	3,087
2022-12-08	90.500	92.100	89.000	92.100	91.555	1,256
2022-12-07	92.100	92.100	87.500	89.900	89.368	2,867
2022-12-06	90.000	94.800	90.000	92.500	91.952	2,369
2022-12-05	98.000	98.000	93.800	94.800	94.239	6,186
2022-12-02	95.600	100.00	95.600	97.600	97.022	2,308
2022-12-01	97.100	101.20	96.900	98.200	97.618	11,243
2022-11-30	94.400	97.500	94.400	96.800	96.227	7,790
2022-11-29	97.600	97.700	95.000	95.000	94.437	1,592
2022-11-28	100.40	100.40	97.400	98.600	98.016	831
2022-11-25	98.300	99.300	97.200	99.300	98.712	1,405
2022-11-24	100.80	102.00	100.20	100.20	99.607	2,780
2022-11-23	98.500	101.20	98.000	100.60	100.00	2,171
2022-11-22	97.000	97.900	95.400	97.800	97.221	2,504
2022-11-21	96.000	96.800	94.500	96.600	96.028	955
2022-11-18	94.500	95.900	92.800	95.700	95.133	937
2022-11-17	93.500	93.500	91.500	93.300	92.748	923
2022-11-16	96.600	97.300	92.500	92.700	92.151	1,985
2022-11-15	97.500	100.80	97.500	98.200	97.618	3,022
2022-11-14	101.00	101.00	97.600	99.100	98.513	2,259
2022-11-11	99.800	101.00	99.300	100.00	99.408	4,270
2022-11-10	96.300	99.800	94.500	98.600	98.016	5,125
2022-11-09	96.800	97.900	95.200	96.300	95.730	1,965
2022-11-08	91.200	94.200	91.200	94.200	93.642	1,678
2022-11-07	89.800	92.800	89.400	91.600	91.058	1,043
2022-11-04	89.400	92.000	89.100	91.100	90.561	3,301
2022-11-03	90.200	90.200	87.500	89.900	89.368	3,346
2022-11-02	90.700	90.700	87.500	88.100	87.578	3,573
2022-11-01	92.800	94.500	89.400	89.400	88.871	6,844
2022-10-31	94.500	96.000	91.600	92.500	91.952	4,440
2022-10-28	94.700	97.300	93.900	96.400	95.829	5,345
2022-10-27	102.00	102.00	94.400	96.300	95.730	4,526
2022-10-26	103.00	104.00	100.00	101.00	100.40	8,195
2022-10-25	98.900	102.80	97.000	102.20	101.59	1,482
2022-10-24	101.80	102.60	97.500	97.800	97.221	2,078
2022-10-21	99.300	102.00	98.300	100.20	99.607	2,123
2022-10-20	95.400	102.00	95.000	98.900	98.314	7,537
2022-10-19	99.000	99.000	94.500	96.000	95.432	2,869
2022-10-18	93.400	99.500	92.900	98.400	97.817	5,409
2022-10-17	90.700	93.400	89.300	93.400	92.847	2,981
2022-10-14	86.600	92.200	86.600	89.600	89.069	7,999
2022-10-13	83.300	86.500	82.500	86.500	85.988	2,971
2022-10-12	81.400	86.000	81.400	82.200	81.713	2,665
2022-10-11	82.900	82.900	80.000	81.600	81.117	6,269
2022-10-10	85.000	86.000	82.600	83.600	83.105	4,929
2022-10-07	83.000	83.000	81.000	81.500	81.017	3,723
2022-10-06	80.100	87.800	80.100	81.600	81.117	3,396
2022-10-05	80.000	83.400	78.000	80.700	80.222	3,556
2022-10-04	73.200	79.500	73.200	79.500	79.029	887
2022-10-03	71.000	74.800	71.000	74.200	73.761	2,885
2022-09-30	71.600	73.000	70.500	72.500	72.071	6,239
2022-09-29	78.900	79.400	70.000	70.200	69.784	4,027
2022-09-28	79.200	79.500	75.000	75.200	74.755	5,521
2022-09-27	79.400	83.400	79.100	79.500	79.029	1,732
2022-09-26	80.300	81.400	79.300	80.000	79.526	8,182

← NewerPage 17 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.