Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.940	10.960	10.880	10.880	10.880	847
2025-10-29	10.740	10.900	10.600	10.700	10.700	1,491
2025-10-28	10.720	10.740	10.700	10.740	10.740	838
2025-10-27	11.220	11.220	10.620	10.740	10.740	7,838
2025-10-24	11.280	11.280	10.780	10.940	10.940	3,801
2025-10-23	11.280	11.280	10.800	10.920	10.920	6,767
2025-10-22	11.060	11.180	10.820	10.820	10.820	2,349
2025-10-21	11.200	11.200	10.800	11.120	11.120	1,827
2025-10-20	10.960	11.200	10.820	10.980	10.980	3,110
2025-10-17	10.800	10.960	10.800	10.820	10.820	4,464
2025-10-16	10.800	11.000	10.800	10.960	10.960	3,622
2025-10-15	11.020	11.100	10.980	11.000	11.000	2,711
2025-10-14	11.000	11.200	11.000	11.140	11.140	1,229
2025-10-13	10.800	10.920	10.800	10.920	10.920	1,589
2025-10-10	11.260	11.260	10.860	10.860	10.860	453
2025-10-09	11.400	11.440	10.880	11.060	11.060	7,894
2025-10-08	11.240	11.400	11.220	11.220	11.220	1,014
2025-10-07	11.100	11.380	11.100	11.220	11.220	3,893
2025-10-06	11.500	11.500	11.100	11.500	11.500	1,048
2025-10-03	11.000	11.500	11.000	11.300	11.300	971
2025-10-02	11.680	11.680	10.900	11.120	11.120	9,778
2025-10-01	11.400	11.680	11.140	11.240	11.240	4,803
2025-09-30	11.560	11.660	11.500	11.520	11.520	768
2025-09-29	11.520	12.340	11.520	11.540	11.540	1,725
2025-09-26	11.740	11.820	11.700	11.700	11.700	8,842
2025-09-25	12.340	12.600	12.340	12.600	12.600	4,993
2025-09-24	12.680	12.700	12.120	12.120	12.120	10,926
2025-09-23	12.900	12.900	12.680	12.800	12.800	1,159
2025-09-22	12.980	12.980	12.680	12.800	12.800	2,850
2025-09-19	12.800	13.120	12.680	12.680	12.680	3,282
2025-09-18	12.860	13.280	12.800	13.280	13.280	1,189
2025-09-17	12.980	13.120	12.840	13.060	13.060	759
2025-09-16	12.980	13.180	12.980	13.180	13.180	496
2025-09-15	13.220	13.260	13.220	13.260	13.260	89
2025-09-12	13.300	13.300	12.940	13.260	13.260	4,653
2025-09-11	13.200	13.360	13.200	13.300	13.300	913
2025-09-10	13.300	13.300	13.200	13.200	13.200	868
2025-09-09	13.480	13.480	13.220	13.380	13.380	524
2025-09-08	13.600	13.660	13.220	13.220	13.220	3,637
2025-09-05	13.640	13.840	13.400	13.840	13.840	1,481
2025-09-04	13.040	13.600	13.040	13.600	13.600	671
2025-09-03	13.700	14.280	13.000	14.080	14.080	19,233
2025-09-02	13.820	14.020	13.660	13.700	13.700	2,348
2025-09-01	14.220	14.220	13.900	14.060	14.060	4,323
2025-08-29	14.340	14.340	13.820	14.300	14.300	2,970
2025-08-28	14.000	14.120	13.900	14.120	14.120	332
2025-08-27	14.200	14.200	13.740	13.740	13.740	1,107
2025-08-26	14.060	14.160	13.760	14.160	14.160	2,090
2025-08-25	14.120	14.380	14.080	14.200	14.200	802
2025-08-22	14.700	14.700	14.220	14.220	14.220	4,295
2025-08-21	14.500	14.700	14.260	14.440	14.440	4,493
2025-08-20	14.800	14.800	14.060	14.800	14.800	2,732
2025-08-19	14.020	14.240	14.020	14.240	14.240	728
2025-08-18	14.240	14.320	14.100	14.280	14.280	654
2025-08-15	14.380	14.380	13.960	14.080	14.080	244
2025-08-14	14.400	14.400	13.920	14.100	14.100	5,277
2025-08-13	13.900	14.320	13.700	14.300	14.300	2,812
2025-08-12	13.600	13.900	13.600	13.700	13.700	1,364
2025-08-11	13.900	13.960	13.720	13.800	13.800	554
2025-08-08	13.580	13.800	13.540	13.780	13.780	2,576

← NewerPage 5 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.