Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	84.100	84.100	79.900	80.100	79.626	5,437
2022-09-22	84.300	85.200	82.300	83.300	82.807	2,346
2022-09-21	84.400	86.200	84.100	86.200	85.690	1,139
2022-09-20	89.100	89.100	84.200	85.200	84.695	3,973
2022-09-19	86.000	87.000	83.900	87.000	86.485	3,305
2022-09-16	85.300	86.300	83.700	85.000	84.497	12,120
2022-09-15	89.000	89.600	85.100	85.200	84.695	5,376
2022-09-14	91.600	92.700	89.000	89.000	88.473	3,613
2022-09-13	93.700	95.700	91.400	91.500	90.958	3,167
2022-09-12	96.700	98.300	94.700	94.800	94.239	2,301
2022-09-09	96.600	99.000	94.700	97.700	97.121	8,703
2022-09-08	96.800	96.800	92.500	95.600	95.034	3,817
2022-09-07	94.500	94.500	90.200	94.300	93.742	4,727
2022-09-06	97.000	97.000	93.400	94.800	94.239	3,650
2022-09-05	98.500	98.800	93.700	96.000	95.432	2,987
2022-09-02	99.200	99.800	97.700	98.800	98.215	3,495
2022-09-01	102.40	102.40	97.300	99.000	98.414	5,913
2022-08-31	101.00	105.20	99.600	102.60	101.99	10,408
2022-08-30	102.40	102.40	99.700	101.00	100.40	3,074
2022-08-29	103.20	103.20	99.200	100.00	99.408	1,790
2022-08-26	100.20	102.80	99.600	101.00	100.40	2,923
2022-08-25	99.000	102.60	99.000	101.60	101.00	3,017
2022-08-24	98.600	102.20	97.300	99.000	98.414	3,821
2022-08-23	97.200	102.00	97.200	100.00	99.408	7,699
2022-08-22	104.40	104.40	96.000	100.00	99.408	12,774
2022-08-19	115.00	115.00	103.80	105.00	104.38	9,788
2022-08-18	108.00	114.80	108.00	114.20	113.52	3,034
2022-08-17	115.60	115.60	101.00	107.00	106.37	9,981
2022-08-16	119.80	120.00	113.00	113.80	113.13	3,267
2022-08-15	119.20	122.60	118.80	121.00	120.28	3,150
2022-08-12	118.00	120.40	117.60	119.40	118.69	3,604
2022-08-11	116.00	120.60	114.00	118.00	117.30	4,124
2022-08-10	110.60	113.00	107.00	113.00	112.33	1,208
2022-08-09	113.00	113.00	107.00	107.60	106.96	1,771
2022-08-08	117.20	117.20	111.60	112.60	111.93	1,622
2022-08-05	115.00	118.20	113.60	114.00	113.32	2,657
2022-08-04	115.80	118.80	114.40	117.60	116.90	3,282
2022-08-03	115.00	116.60	114.00	114.80	114.12	4,727
2022-08-02	115.80	115.80	111.40	114.60	113.92	2,868
2022-07-29	114.00	120.00	112.40	115.40	114.72	11,967
2022-07-28	105.60	116.60	105.60	112.60	111.93	8,139
2022-07-27	104.00	104.40	102.00	104.00	103.38	1,560
2022-07-26	105.00	105.40	102.20	102.80	102.19	2,949
2022-07-25	108.80	108.80	104.00	105.00	104.38	1,440
2022-07-22	105.00	108.20	105.00	107.40	106.76	3,651
2022-07-21	104.00	106.00	102.60	104.60	103.98	2,040
2022-07-20	104.00	104.40	101.20	103.40	102.79	2,115
2022-07-19	99.700	102.40	97.000	102.20	101.59	3,295
2022-07-18	97.900	101.80	97.900	99.600	99.010	3,545
2022-07-15	99.500	99.500	97.700	97.700	97.121	1,173
2022-07-14	98.700	98.800	96.000	98.100	97.519	4,929
2022-07-13	100.00	100.00	95.900	99.500	98.911	3,867
2022-07-12	100.20	100.20	96.200	99.300	98.712	6,370
2022-07-11	101.60	102.20	99.800	100.60	100.00	1,931
2022-07-08	99.200	101.80	98.800	101.60	101.00	5,747
2022-07-07	103.20	104.20	99.800	100.40	99.805	7,924
2022-07-06	105.00	105.00	101.00	103.60	102.99	3,937
2022-07-05	102.80	104.80	102.00	103.60	102.99	6,736
2022-07-04	103.20	103.60	99.800	101.00	100.40	6,644
2022-07-01	100.60	104.60	100.60	103.40	102.79	4,472

← NewerPage 18 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.