Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	22.150	22.200	18.500	20.550	20.550	24,502
2026-01-29	23.250	23.900	22.150	22.200	22.200	48,240
2026-01-28	20.500	23.350	20.500	22.950	22.950	85,941
2026-01-27	18.860	21.500	18.860	20.500	20.500	86,808
2026-01-26	16.440	18.440	16.440	18.360	18.360	38,928
2026-01-23	16.240	16.860	16.000	16.340	16.340	43,578
2026-01-22	14.700	15.400	14.700	15.060	15.060	3,513
2026-01-21	14.460	14.680	14.260	14.680	14.680	5,534
2026-01-20	15.000	15.000	14.000	14.520	14.520	10,271
2026-01-19	15.800	15.800	15.160	15.160	15.160	4,397
2026-01-16	15.960	16.200	15.400	15.780	15.780	10,329
2026-01-15	15.680	16.160	15.460	15.580	15.580	8,876
2026-01-14	16.300	16.300	15.200	15.640	15.640	13,332
2026-01-13	14.100	16.020	14.100	16.020	16.020	26,994
2026-01-12	13.500	14.200	13.500	14.100	14.100	16,375
2026-01-09	13.600	13.600	12.880	13.000	13.000	79,327
2026-01-08	13.080	13.080	11.900	11.900	11.900	6,886
2026-01-07	12.560	13.100	12.560	12.900	12.900	5,633
2026-01-06	11.780	12.540	11.780	12.540	12.540	6,101
2026-01-05	11.580	11.800	11.360	11.800	11.800	4,326
2025-12-30	11.380	11.600	11.380	11.500	11.500	3,211
2025-12-29	11.300	11.580	11.240	11.380	11.380	7,777
2025-12-23	11.240	11.400	11.240	11.400	11.400	3,572
2025-12-22	11.100	11.400	11.100	11.400	11.400	7,712
2025-12-19	11.240	11.280	11.100	11.100	11.100	5,775
2025-12-18	11.360	11.360	11.300	11.360	11.360	2,698
2025-12-17	11.300	11.360	11.220	11.360	11.360	5,686
2025-12-16	11.420	11.440	11.300	11.360	11.360	4,800
2025-12-15	11.260	11.440	11.260	11.440	11.440	3,055
2025-12-12	11.260	11.580	11.120	11.300	11.300	11,643
2025-12-11	11.040	11.660	11.040	11.660	11.660	4,016
2025-12-10	11.480	11.480	11.120	11.120	11.120	852
2025-12-09	11.620	11.620	11.020	11.020	11.020	5,623
2025-12-08	11.500	11.640	11.000	11.000	11.000	22,289
2025-12-05	11.400	11.680	11.240	11.500	11.500	4,259
2025-12-04	11.020	11.680	11.020	11.600	11.600	5,369
2025-12-03	11.000	11.400	10.700	11.400	11.400	7,946
2025-12-02	11.000	11.100	10.920	11.100	11.100	1,864
2025-12-01	10.700	10.980	10.600	10.980	10.980	2,888
2025-11-28	10.980	10.980	10.340	10.600	10.600	3,240
2025-11-27	10.520	10.980	10.320	10.980	10.980	177,415
2025-11-26	10.580	10.580	10.340	10.500	10.500	3,844
2025-11-25	11.000	11.000	10.540	10.540	10.540	3,820
2025-11-24	11.100	11.200	10.720	10.740	10.740	6,287
2025-11-21	10.460	11.000	10.460	11.000	11.000	975
2025-11-20	10.400	10.680	10.260	10.560	10.560	10,789
2025-11-19	10.500	10.520	10.400	10.480	10.480	1,557
2025-11-18	10.500	10.600	10.400	10.500	10.500	2,245
2025-11-17	10.420	10.620	10.420	10.500	10.500	5,161
2025-11-14	11.000	11.000	10.500	10.500	10.500	1,066
2025-11-13	10.260	11.000	10.260	11.000	11.000	10,778
2025-11-12	10.140	10.440	10.040	10.440	10.440	6,371
2025-11-11	10.300	10.320	10.020	10.140	10.140	7,769
2025-11-10	10.800	10.880	10.500	10.500	10.500	2,089
2025-11-07	10.680	10.800	10.680	10.800	10.800	1,300
2025-11-06	10.960	10.960	10.700	10.880	10.880	1,104
2025-11-05	10.860	10.980	10.660	10.660	10.660	3,869
2025-11-04	10.700	10.960	10.700	10.960	10.960	2,646
2025-11-03	10.500	10.840	10.500	10.800	10.800	3,701
2025-10-31	10.600	10.640	10.500	10.500	10.500	5,819

← NewerPage 4 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.