Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	35.000	36.200	35.000	36.200	36.200	8,871
2026-04-27	36.400	36.600	35.000	36.100	36.100	17,458
2026-04-24	37.300	37.300	35.800	36.600	36.600	9,896
2026-04-23	36.700	37.700	34.600	37.000	37.000	16,855
2026-04-22	38.900	38.900	36.900	37.300	37.300	12,314
2026-04-21	38.500	39.300	38.000	38.500	38.500	11,318
2026-04-20	38.400	39.100	35.100	39.100	39.100	35,891
2026-04-17	43.900	44.000	37.700	38.100	38.100	49,800
2026-04-16	43.200	43.900	42.800	43.400	43.400	13,180
2026-04-15	44.700	44.700	42.800	43.200	43.200	21,867
2026-04-14	43.800	45.900	42.100	43.900	43.900	48,797
2026-04-13	44.000	44.000	41.100	43.700	43.700	17,895
2026-04-10	38.900	43.900	38.100	43.500	43.500	62,733
2026-04-09	38.300	39.200	37.600	38.500	38.500	13,728
2026-04-08	38.800	39.300	37.600	38.300	38.300	11,200
2026-04-07	38.500	38.700	36.600	38.000	38.000	16,946
2026-04-02	37.600	37.900	36.000	36.500	36.500	10,334
2026-04-01	39.150	39.150	36.800	38.100	38.100	29,349
2026-03-31	38.850	41.200	38.350	39.400	39.400	63,577
2026-03-30	36.000	38.200	35.050	38.200	38.200	33,951
2026-03-27	36.000	37.000	34.800	36.600	36.600	15,907
2026-03-26	35.500	36.300	34.450	35.850	35.850	18,237
2026-03-25	32.850	35.600	32.850	35.450	35.450	39,868
2026-03-24	31.000	32.850	31.000	32.750	32.750	29,740
2026-03-23	29.800	31.400	28.650	31.250	31.250	12,151
2026-03-20	30.450	30.500	29.350	30.150	30.150	27,261
2026-03-19	32.000	32.000	29.800	30.050	30.050	20,360
2026-03-18	30.750	32.150	30.750	32.050	32.050	7,131
2026-03-17	30.750	32.650	30.750	31.500	31.500	24,523
2026-03-16	31.650	32.000	29.850	30.950	30.950	10,791
2026-03-13	34.500	34.500	30.650	31.250	31.250	25,337
2026-03-12	33.150	34.350	32.300	34.000	34.000	30,857
2026-03-11	32.250	33.700	31.900	33.000	33.000	49,526
2026-03-10	28.350	33.200	28.250	33.000	33.000	130,949
2026-03-09	23.500	26.500	21.000	26.250	26.250	39,574
2026-03-06	24.900	24.900	22.950	24.150	24.150	21,593
2026-03-05	25.250	25.250	23.550	24.500	24.500	20,325
2026-03-04	25.750	25.750	23.700	24.250	24.250	48,387
2026-03-03	27.000	27.300	25.850	26.600	26.600	11,259
2026-03-02	27.000	27.900	24.900	27.450	27.450	17,515
2026-02-27	26.750	27.900	25.700	27.450	27.450	26,111
2026-02-26	25.500	27.600	25.500	25.950	25.950	12,252
2026-02-25	27.400	28.200	25.450	25.500	25.500	22,110
2026-02-24	28.000	28.500	26.650	27.700	27.700	27,241
2026-02-23	29.550	29.950	28.250	29.250	29.250	18,104
2026-02-20	28.000	29.700	27.650	29.300	29.300	19,500
2026-02-19	26.650	28.250	26.650	26.900	26.900	30,719
2026-02-18	28.200	28.250	26.600	27.150	27.150	17,922
2026-02-17	29.950	29.950	27.350	27.750	27.750	37,597
2026-02-16	27.800	29.950	27.300	29.850	29.850	71,649
2026-02-13	25.300	26.350	24.800	26.350	26.350	18,598
2026-02-12	25.700	26.150	24.900	24.950	24.950	19,551
2026-02-11	25.400	25.500	25.000	25.200	25.200	27,149
2026-02-10	23.800	25.200	23.800	25.200	25.200	16,216
2026-02-09	23.150	25.400	23.150	23.800	23.800	39,621
2026-02-06	21.700	23.750	21.700	23.500	23.500	23,310
2026-02-05	20.500	22.550	20.500	21.700	21.700	24,004
2026-02-04	20.100	20.900	20.000	20.900	20.900	14,672
2026-02-03	20.000	20.850	20.000	20.500	20.500	15,850
2026-02-02	20.700	20.700	19.040	20.400	20.400	8,523

← NewerPage 3 of 21 · 1,257 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.