Gurit Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 100.60 | 104.60 | 100.60 | 103.40 | 102.79 | 4,472 |
| 2022-06-30 | 100.60 | 101.40 | 98.600 | 101.40 | 100.80 | 5,576 |
| 2022-06-29 | 103.00 | 103.00 | 97.800 | 100.00 | 99.408 | 20,134 |
| 2022-06-28 | 102.00 | 104.20 | 101.40 | 102.40 | 101.79 | 5,032 |
| 2022-06-27 | 101.20 | 102.20 | 98.800 | 101.60 | 101.00 | 7,841 |
| 2022-06-24 | 94.900 | 99.200 | 93.800 | 98.500 | 97.917 | 4,611 |
| 2022-06-23 | 93.600 | 94.600 | 90.500 | 93.100 | 92.549 | 5,578 |
| 2022-06-22 | 95.300 | 95.300 | 91.300 | 94.800 | 94.239 | 6,715 |
| 2022-06-21 | 92.500 | 96.900 | 92.500 | 95.900 | 95.332 | 6,069 |
| 2022-06-20 | 92.000 | 94.000 | 91.100 | 92.700 | 92.151 | 6,273 |
| 2022-06-17 | 94.000 | 96.200 | 90.700 | 92.300 | 91.753 | 13,693 |
| 2022-06-16 | 96.300 | 96.400 | 92.200 | 94.600 | 94.040 | 6,473 |
| 2022-06-15 | 101.40 | 101.40 | 95.300 | 95.400 | 94.835 | 7,875 |
| 2022-06-14 | 103.00 | 103.00 | 100.20 | 100.40 | 99.805 | 5,575 |
| 2022-06-13 | 108.00 | 108.00 | 100.20 | 102.40 | 101.79 | 5,524 |
| 2022-06-10 | 102.00 | 105.00 | 101.00 | 105.00 | 104.38 | 6,437 |
| 2022-06-09 | 106.60 | 106.60 | 101.60 | 102.80 | 102.19 | 3,045 |
| 2022-06-08 | 102.60 | 105.20 | 102.60 | 103.80 | 103.19 | 1,965 |
| 2022-06-07 | 107.00 | 107.00 | 101.00 | 104.20 | 103.58 | 7,209 |
| 2022-06-03 | 107.00 | 110.00 | 105.00 | 105.60 | 104.97 | 3,045 |
| 2022-06-02 | 109.00 | 109.40 | 105.00 | 107.00 | 106.37 | 3,019 |
| 2022-06-01 | 110.20 | 111.60 | 107.40 | 108.80 | 108.16 | 6,589 |
| 2022-05-31 | 112.60 | 112.60 | 106.00 | 107.20 | 106.57 | 18,843 |
| 2022-05-30 | 116.20 | 117.80 | 112.60 | 114.60 | 113.92 | 5,450 |
| 2022-05-27 | 108.20 | 115.00 | 108.20 | 114.60 | 113.92 | 5,534 |
| 2022-05-25 | 112.20 | 112.20 | 108.20 | 108.20 | 107.56 | 5,728 |
| 2022-05-24 | 116.80 | 117.20 | 112.00 | 112.00 | 111.34 | 7,153 |
| 2022-05-23 | 118.80 | 122.00 | 116.00 | 117.20 | 116.51 | 3,677 |
| 2022-05-20 | 114.60 | 121.00 | 114.40 | 118.60 | 117.90 | 4,972 |
| 2022-05-19 | 112.60 | 115.00 | 109.00 | 113.60 | 112.93 | 2,717 |
| 2022-05-18 | 116.00 | 118.20 | 113.60 | 114.20 | 113.52 | 3,186 |
| 2022-05-17 | 116.00 | 118.40 | 110.60 | 116.00 | 115.31 | 5,867 |
| 2022-05-16 | 112.40 | 115.00 | 110.00 | 113.80 | 113.13 | 5,350 |
| 2022-05-13 | 112.00 | 114.40 | 109.60 | 114.40 | 113.72 | 3,699 |
| 2022-05-12 | 112.00 | 112.00 | 106.00 | 111.20 | 110.54 | 5,316 |
| 2022-05-11 | 109.60 | 112.00 | 106.80 | 111.60 | 110.94 | 8,628 |
| 2022-05-10 | 110.60 | 114.00 | 108.00 | 110.40 | 109.75 | 15,952 |
| 2022-05-09 | 122.00 | 123.00 | 111.00 | 113.20 | 112.53 | 5,348 |
| 2022-05-06 | 122.00 | 125.40 | 120.20 | 122.00 | 121.28 | 4,510 |
| 2022-05-05 | 134.00 | 134.00 | 122.00 | 122.00 | 121.28 | 4,120 |
| 2022-05-04 | 135.00 | 135.00 | 126.60 | 132.00 | 131.22 | 3,707 |
| 2022-05-03 | 125.80 | 135.00 | 125.00 | 133.20 | 132.41 | 2,788 |
| 2022-05-02 | 122.00 | 129.60 | 122.00 | 129.60 | 128.83 | 539 |
| 2022-04-29 | 1,230.00 | 1,290.00 | 1,220.00 | 1,258.00 | 125.06 | 4,880 |
| 2022-04-28 | 1,214.00 | 1,256.00 | 1,188.00 | 1,224.00 | 121.68 | 4,640 |
| 2022-04-27 | 1,192.00 | 1,192.00 | 1,160.00 | 1,182.00 | 117.50 | 6,160 |
| 2022-04-26 | 1,276.00 | 1,276.00 | 1,190.00 | 1,192.00 | 118.49 | 12,040 |
| 2022-04-25 | 1,302.00 | 1,302.00 | 1,250.00 | 1,270.00 | 126.25 | 9,170 |
| 2022-04-22 | 1,350.00 | 1,362.00 | 1,300.00 | 1,304.00 | 129.63 | 9,840 |
| 2022-04-21 | 1,446.00 | 1,446.00 | 1,358.00 | 1,358.00 | 134.30 | 6,520 |
| 2022-04-20 | 1,354.00 | 1,386.00 | 1,350.00 | 1,374.00 | 135.88 | 5,820 |
| 2022-04-19 | 1,430.00 | 1,430.00 | 1,352.00 | 1,356.00 | 134.10 | 4,600 |
| 2022-04-14 | 1,378.00 | 1,410.00 | 1,366.00 | 1,394.00 | 137.86 | 8,340 |
| 2022-04-13 | 1,394.00 | 1,412.00 | 1,384.00 | 1,388.00 | 137.27 | 2,710 |
| 2022-04-12 | 1,390.00 | 1,414.00 | 1,372.00 | 1,406.00 | 139.05 | 9,240 |
| 2022-04-11 | 1,424.00 | 1,432.00 | 1,390.00 | 1,402.00 | 138.65 | 7,610 |
| 2022-04-08 | 1,434.00 | 1,434.00 | 1,402.00 | 1,414.00 | 139.84 | 3,620 |
| 2022-04-07 | 1,404.00 | 1,422.00 | 1,390.00 | 1,410.00 | 139.44 | 9,300 |
| 2022-04-06 | 1,506.00 | 1,506.00 | 1,404.00 | 1,404.00 | 138.85 | 9,870 |
| 2022-04-05 | 1,528.00 | 1,590.00 | 1,490.00 | 1,496.00 | 147.95 | 16,610 |
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.