Gurit Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1,492.00 | 1,526.00 | 1,472.00 | 1,524.00 | 150.72 | 4,740 |
| 2022-04-01 | 1,510.00 | 1,510.00 | 1,478.00 | 1,482.00 | 146.56 | 2,740 |
| 2022-03-31 | 1,528.00 | 1,528.00 | 1,490.00 | 1,492.00 | 147.55 | 4,770 |
| 2022-03-30 | 1,550.00 | 1,550.00 | 1,490.00 | 1,502.00 | 148.54 | 10,640 |
| 2022-03-29 | 1,480.00 | 1,544.00 | 1,480.00 | 1,544.00 | 152.69 | 6,360 |
| 2022-03-28 | 1,486.00 | 1,520.00 | 1,474.00 | 1,490.00 | 147.35 | 4,490 |
| 2022-03-25 | 1,514.00 | 1,514.00 | 1,472.00 | 1,482.00 | 146.56 | 5,270 |
| 2022-03-24 | 1,490.00 | 1,490.00 | 1,450.00 | 1,476.00 | 145.97 | 8,480 |
| 2022-03-23 | 1,550.00 | 1,550.00 | 1,492.00 | 1,506.00 | 148.94 | 5,900 |
| 2022-03-22 | 1,504.00 | 1,546.00 | 1,504.00 | 1,540.00 | 152.30 | 7,950 |
| 2022-03-21 | 1,514.00 | 1,524.00 | 1,460.00 | 1,524.00 | 150.72 | 7,750 |
| 2022-03-18 | 1,540.00 | 1,540.00 | 1,460.00 | 1,514.00 | 149.73 | 9,410 |
| 2022-03-17 | 1,538.00 | 1,572.00 | 1,490.00 | 1,500.00 | 148.34 | 15,200 |
| 2022-03-16 | 1,442.00 | 1,576.00 | 1,442.00 | 1,576.00 | 155.86 | 11,950 |
| 2022-03-15 | 1,446.00 | 1,484.00 | 1,412.00 | 1,430.00 | 141.42 | 9,420 |
| 2022-03-14 | 1,570.00 | 1,576.00 | 1,486.00 | 1,486.00 | 146.96 | 13,860 |
| 2022-03-11 | 1,518.00 | 1,576.00 | 1,478.00 | 1,560.00 | 154.28 | 24,080 |
| 2022-03-10 | 1,488.00 | 1,510.00 | 1,444.00 | 1,490.00 | 147.35 | 9,440 |
| 2022-03-09 | 1,374.00 | 1,484.00 | 1,350.00 | 1,468.00 | 145.18 | 17,150 |
| 2022-03-08 | 1,396.00 | 1,408.00 | 1,348.00 | 1,356.00 | 134.10 | 8,430 |
| 2022-03-07 | 1,406.00 | 1,414.00 | 1,356.00 | 1,370.00 | 135.49 | 7,230 |
| 2022-03-04 | 1,550.00 | 1,550.00 | 1,444.00 | 1,454.00 | 143.79 | 6,960 |
| 2022-03-03 | 1,550.00 | 1,550.00 | 1,496.00 | 1,530.00 | 151.31 | 8,680 |
| 2022-03-02 | 1,468.00 | 1,556.00 | 1,422.00 | 1,542.00 | 152.50 | 18,060 |
| 2022-03-01 | 1,372.00 | 1,538.00 | 1,372.00 | 1,528.00 | 151.11 | 18,940 |
| 2022-02-28 | 1,450.00 | 1,514.00 | 1,410.00 | 1,514.00 | 149.73 | 12,550 |
| 2022-02-25 | 1,380.00 | 1,458.00 | 1,360.00 | 1,458.00 | 144.19 | 4,580 |
| 2022-02-24 | 1,302.00 | 1,362.00 | 1,274.00 | 1,356.00 | 134.10 | 11,340 |
| 2022-02-23 | 1,372.00 | 1,390.00 | 1,324.00 | 1,336.00 | 132.12 | 4,310 |
| 2022-02-22 | 1,300.00 | 1,380.00 | 1,290.00 | 1,360.00 | 134.50 | 6,900 |
| 2022-02-21 | 1,366.00 | 1,388.00 | 1,342.00 | 1,354.00 | 133.90 | 4,350 |
| 2022-02-18 | 1,430.00 | 1,430.00 | 1,368.00 | 1,388.00 | 137.27 | 4,260 |
| 2022-02-17 | 1,466.00 | 1,466.00 | 1,418.00 | 1,418.00 | 140.23 | 2,550 |
| 2022-02-16 | 1,468.00 | 1,504.00 | 1,438.00 | 1,464.00 | 144.78 | 7,290 |
| 2022-02-15 | 1,428.00 | 1,450.00 | 1,410.00 | 1,444.00 | 142.80 | 3,130 |
| 2022-02-14 | 1,390.00 | 1,410.00 | 1,362.00 | 1,406.00 | 139.05 | 6,040 |
| 2022-02-11 | 1,466.00 | 1,466.00 | 1,418.00 | 1,426.00 | 141.02 | 3,840 |
| 2022-02-10 | 1,494.00 | 1,494.00 | 1,444.00 | 1,460.00 | 144.39 | 3,570 |
| 2022-02-09 | 1,480.00 | 1,502.00 | 1,458.00 | 1,462.00 | 144.59 | 4,560 |
| 2022-02-08 | 1,436.00 | 1,454.00 | 1,428.00 | 1,454.00 | 143.79 | 3,650 |
| 2022-02-07 | 1,480.00 | 1,480.00 | 1,444.00 | 1,452.00 | 143.60 | 2,240 |
| 2022-02-04 | 1,456.00 | 1,466.00 | 1,438.00 | 1,446.00 | 143.00 | 4,510 |
| 2022-02-03 | 1,532.00 | 1,532.00 | 1,454.00 | 1,462.00 | 144.59 | 7,610 |
| 2022-02-02 | 1,534.00 | 1,534.00 | 1,500.00 | 1,506.00 | 148.94 | 8,790 |
| 2022-02-01 | 1,500.00 | 1,536.00 | 1,492.00 | 1,526.00 | 150.91 | 16,560 |
| 2022-01-31 | 1,400.00 | 1,432.00 | 1,400.00 | 1,424.00 | 140.83 | 5,770 |
| 2022-01-28 | 1,412.00 | 1,414.00 | 1,370.00 | 1,394.00 | 137.86 | 2,930 |
| 2022-01-27 | 1,434.00 | 1,440.00 | 1,396.00 | 1,422.00 | 140.63 | 10,330 |
| 2022-01-26 | 1,382.00 | 1,472.00 | 1,382.00 | 1,418.00 | 140.23 | 6,800 |
| 2022-01-25 | 1,370.00 | 1,412.00 | 1,358.00 | 1,402.00 | 138.65 | 14,070 |
| 2022-01-24 | 1,388.00 | 1,394.00 | 1,312.00 | 1,322.00 | 130.74 | 9,800 |
| 2022-01-21 | 1,410.00 | 1,426.00 | 1,390.00 | 1,410.00 | 139.44 | 13,660 |
| 2022-01-20 | 1,420.00 | 1,454.00 | 1,406.00 | 1,444.00 | 142.80 | 5,880 |
| 2022-01-19 | 1,424.00 | 1,434.00 | 1,402.00 | 1,418.00 | 140.23 | 7,180 |
| 2022-01-18 | 1,444.00 | 1,444.00 | 1,386.00 | 1,414.00 | 139.84 | 5,910 |
| 2022-01-17 | 1,460.00 | 1,460.00 | 1,410.00 | 1,426.00 | 141.02 | 5,930 |
| 2022-01-14 | 1,470.00 | 1,474.00 | 1,444.00 | 1,444.00 | 142.80 | 5,520 |
| 2022-01-13 | 1,492.00 | 1,514.00 | 1,474.00 | 1,490.00 | 147.35 | 3,220 |
| 2022-01-12 | 1,470.00 | 1,506.00 | 1,454.00 | 1,486.00 | 146.96 | 5,810 |
| 2022-01-11 | 1,468.00 | 1,496.00 | 1,462.00 | 1,462.00 | 144.59 | 5,310 |
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.