Gurit Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1,540.00 | 1,540.00 | 1,434.00 | 1,446.00 | 143.00 | 4,160 |
| 2022-01-07 | 1,516.00 | 1,530.00 | 1,494.00 | 1,526.00 | 150.91 | 5,980 |
| 2022-01-06 | 1,508.00 | 1,524.00 | 1,474.00 | 1,514.00 | 149.73 | 14,990 |
| 2022-01-05 | 1,590.00 | 1,596.00 | 1,522.00 | 1,530.00 | 151.31 | 8,280 |
| 2022-01-04 | 1,588.00 | 1,614.00 | 1,572.00 | 1,594.00 | 157.64 | 9,610 |
| 2022-01-03 | 1,594.00 | 1,594.00 | 1,562.00 | 1,568.00 | 155.07 | 1,810 |
| 2021-12-30 | 1,544.00 | 1,568.00 | 1,530.00 | 1,556.00 | 153.88 | 9,800 |
| 2021-12-29 | 1,574.00 | 1,574.00 | 1,530.00 | 1,544.00 | 152.69 | 2,970 |
| 2021-12-28 | 1,562.00 | 1,562.00 | 1,532.00 | 1,554.00 | 153.68 | 4,070 |
| 2021-12-27 | 1,548.00 | 1,554.00 | 1,516.00 | 1,522.00 | 150.52 | 4,790 |
| 2021-12-23 | 1,530.00 | 1,550.00 | 1,516.00 | 1,544.00 | 152.69 | 4,810 |
| 2021-12-22 | 1,482.00 | 1,514.00 | 1,464.00 | 1,510.00 | 149.33 | 7,030 |
| 2021-12-21 | 1,480.00 | 1,498.00 | 1,466.00 | 1,498.00 | 148.15 | 2,610 |
| 2021-12-20 | 1,460.00 | 1,482.00 | 1,428.00 | 1,454.00 | 143.79 | 5,620 |
| 2021-12-17 | 1,456.00 | 1,494.00 | 1,456.00 | 1,488.00 | 147.16 | 6,320 |
| 2021-12-16 | 1,450.00 | 1,512.00 | 1,450.00 | 1,460.00 | 144.39 | 15,280 |
| 2021-12-15 | 1,506.00 | 1,506.00 | 1,424.00 | 1,424.00 | 140.83 | 8,330 |
| 2021-12-14 | 1,500.00 | 1,520.00 | 1,498.00 | 1,514.00 | 149.73 | 10,710 |
| 2021-12-13 | 1,452.00 | 1,520.00 | 1,452.00 | 1,504.00 | 148.74 | 23,950 |
| 2021-12-10 | 1,450.00 | 1,470.00 | 1,430.00 | 1,444.00 | 142.80 | 5,340 |
| 2021-12-09 | 1,466.00 | 1,480.00 | 1,442.00 | 1,452.00 | 143.60 | 3,990 |
| 2021-12-08 | 1,492.00 | 1,502.00 | 1,468.00 | 1,468.00 | 145.18 | 11,030 |
| 2021-12-07 | 1,470.00 | 1,492.00 | 1,470.00 | 1,490.00 | 147.35 | 6,240 |
| 2021-12-06 | 1,442.00 | 1,452.00 | 1,420.00 | 1,442.00 | 142.61 | 4,930 |
| 2021-12-03 | 1,452.00 | 1,472.00 | 1,420.00 | 1,426.00 | 141.02 | 10,190 |
| 2021-12-02 | 1,440.00 | 1,466.00 | 1,426.00 | 1,452.00 | 143.60 | 11,900 |
| 2021-12-01 | 1,504.00 | 1,504.00 | 1,460.00 | 1,472.00 | 145.57 | 7,250 |
| 2021-11-30 | 1,490.00 | 1,494.00 | 1,430.00 | 1,480.00 | 146.37 | 14,270 |
| 2021-11-29 | 1,456.00 | 1,472.00 | 1,438.00 | 1,448.00 | 143.20 | 7,130 |
| 2021-11-26 | 1,456.00 | 1,494.00 | 1,440.00 | 1,462.00 | 144.59 | 5,170 |
| 2021-11-25 | 1,500.00 | 1,526.00 | 1,466.00 | 1,478.00 | 146.17 | 7,510 |
| 2021-11-24 | 1,502.00 | 1,520.00 | 1,432.00 | 1,498.00 | 148.15 | 11,020 |
| 2021-11-23 | 1,566.00 | 1,568.00 | 1,454.00 | 1,474.00 | 145.77 | 14,420 |
| 2021-11-22 | 1,554.00 | 1,580.00 | 1,550.00 | 1,564.00 | 154.67 | 5,030 |
| 2021-11-19 | 1,578.00 | 1,590.00 | 1,538.00 | 1,570.00 | 155.27 | 6,060 |
| 2021-11-18 | 1,640.00 | 1,640.00 | 1,576.00 | 1,576.00 | 155.86 | 4,980 |
| 2021-11-17 | 1,620.00 | 1,668.00 | 1,620.00 | 1,642.00 | 162.39 | 9,470 |
| 2021-11-16 | 1,630.00 | 1,644.00 | 1,612.00 | 1,616.00 | 159.81 | 5,970 |
| 2021-11-15 | 1,644.00 | 1,670.00 | 1,634.00 | 1,638.00 | 161.99 | 4,360 |
| 2021-11-12 | 1,650.00 | 1,658.00 | 1,640.00 | 1,640.00 | 162.19 | 4,130 |
| 2021-11-11 | 1,646.00 | 1,686.00 | 1,636.00 | 1,650.00 | 163.18 | 9,780 |
| 2021-11-10 | 1,640.00 | 1,650.00 | 1,634.00 | 1,636.00 | 161.79 | 3,910 |
| 2021-11-09 | 1,616.00 | 1,666.00 | 1,616.00 | 1,638.00 | 161.99 | 6,110 |
| 2021-11-08 | 1,638.00 | 1,638.00 | 1,610.00 | 1,626.00 | 160.80 | 3,700 |
| 2021-11-05 | 1,652.00 | 1,652.00 | 1,584.00 | 1,618.00 | 160.01 | 8,070 |
| 2021-11-04 | 1,666.00 | 1,666.00 | 1,600.00 | 1,652.00 | 163.38 | 15,730 |
| 2021-11-03 | 1,614.00 | 1,638.00 | 1,602.00 | 1,616.00 | 159.81 | 10,100 |
| 2021-11-02 | 1,650.00 | 1,650.00 | 1,588.00 | 1,608.00 | 159.02 | 5,470 |
| 2021-11-01 | 1,636.00 | 1,650.00 | 1,590.00 | 1,590.00 | 157.24 | 2,850 |
| 2021-10-29 | 1,664.00 | 1,664.00 | 1,588.00 | 1,588.00 | 157.05 | 8,670 |
| 2021-10-28 | 1,608.00 | 1,656.00 | 1,604.00 | 1,656.00 | 163.77 | 8,840 |
| 2021-10-27 | 1,668.00 | 1,668.00 | 1,590.00 | 1,606.00 | 158.83 | 12,740 |
| 2021-10-26 | 1,688.00 | 1,688.00 | 1,636.00 | 1,648.00 | 162.98 | 6,460 |
| 2021-10-25 | 1,712.00 | 1,712.00 | 1,588.00 | 1,636.00 | 161.79 | 12,510 |
| 2021-10-22 | 1,652.00 | 1,712.00 | 1,652.00 | 1,672.00 | 165.35 | 17,090 |
| 2021-10-21 | 1,670.00 | 1,670.00 | 1,642.00 | 1,650.00 | 163.18 | 7,180 |
| 2021-10-20 | 1,580.00 | 1,656.00 | 1,562.00 | 1,656.00 | 163.77 | 16,040 |
| 2021-10-19 | 1,654.00 | 1,666.00 | 1,598.00 | 1,600.00 | 158.23 | 17,170 |
| 2021-10-18 | 1,680.00 | 1,706.00 | 1,654.00 | 1,670.00 | 165.16 | 8,100 |
| 2021-10-15 | 1,700.00 | 1,718.00 | 1,670.00 | 1,684.00 | 166.54 | 22,130 |
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.