Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	14.500	14.600	13.540	13.540	13.540	6,206
2025-08-06	14.200	14.700	14.000	14.700	14.700	3,100
2025-08-05	14.860	14.860	13.900	13.900	13.900	16,121
2025-08-04	14.820	14.820	14.820	14.820	14.820	64
2025-07-31	14.880	15.000	14.820	15.000	15.000	1,369
2025-07-30	15.000	15.240	14.880	14.940	14.940	1,138
2025-07-29	15.000	15.200	14.880	14.880	14.880	2,683
2025-07-28	14.900	15.260	14.900	15.020	15.020	3,297
2025-07-25	15.000	15.500	14.900	14.900	14.900	4,378
2025-07-24	15.060	15.320	15.040	15.320	15.320	966
2025-07-23	15.020	15.100	15.020	15.020	15.020	708
2025-07-22	15.980	15.980	15.000	15.260	15.260	4,609
2025-07-21	15.200	15.740	15.200	15.740	15.740	5,247
2025-07-18	15.500	15.600	15.460	15.480	15.480	1,328
2025-07-17	15.600	15.600	15.520	15.600	15.600	445
2025-07-16	15.900	15.920	15.620	15.620	15.620	1,320
2025-07-15	15.820	16.560	15.820	15.900	15.900	551
2025-07-14	16.000	16.200	15.820	16.120	16.120	1,430
2025-07-11	16.640	16.660	16.020	16.340	16.340	5,828
2025-07-10	16.600	16.820	16.600	16.600	16.600	559
2025-07-09	16.680	16.920	16.600	16.600	16.600	2,253
2025-07-08	16.740	17.140	16.600	16.720	16.720	619
2025-07-07	16.560	17.180	16.560	17.180	17.180	1,174
2025-07-04	16.900	17.140	16.900	17.140	17.140	965
2025-07-03	17.140	17.240	16.680	16.780	16.780	1,817
2025-07-02	16.740	17.180	16.540	16.900	16.900	4,004
2025-07-01	16.660	17.260	16.660	16.800	16.800	1,956
2025-06-30	17.260	17.400	17.000	17.380	17.380	1,510
2025-06-27	16.100	17.560	16.100	17.480	17.480	1,131
2025-06-26	17.560	17.560	16.880	17.500	17.500	1,967
2025-06-25	17.420	17.580	15.140	16.000	16.000	1,937
2025-06-24	16.280	17.200	16.200	17.200	17.200	4,723
2025-06-23	17.000	17.660	15.000	16.260	16.260	18,651
2025-06-20	17.100	17.600	17.000	17.000	17.000	638
2025-06-19	17.500	17.960	16.800	16.800	16.800	3,089
2025-06-18	18.080	18.100	17.640	17.640	17.640	1,082
2025-06-17	18.040	18.040	17.700	17.740	17.740	2,354
2025-06-16	18.040	18.280	17.920	18.040	18.040	1,049
2025-06-13	17.840	18.300	17.720	18.080	18.080	3,007
2025-06-12	18.200	18.380	17.960	17.960	17.960	3,943
2025-06-11	18.440	18.760	17.800	18.200	18.200	5,240
2025-06-10	18.400	18.800	18.400	18.640	18.640	3,723
2025-06-06	18.500	18.500	17.980	18.460	18.460	4,209
2025-06-05	18.000	18.440	17.920	18.400	18.400	4,930
2025-06-04	18.980	18.980	17.620	17.620	17.620	5,335
2025-06-03	17.020	18.820	17.020	18.820	18.820	3,682
2025-06-02	18.800	18.980	18.000	18.900	18.900	5,807
2025-05-30	18.700	18.800	18.360	18.540	18.540	3,244
2025-05-28	18.700	19.400	18.640	18.880	18.880	12,098
2025-05-27	16.400	19.440	16.400	19.000	19.000	39,174
2025-05-26	15.320	15.980	15.300	15.860	15.860	3,685
2025-05-23	15.320	15.600	15.280	15.600	15.600	1,243
2025-05-22	15.620	15.760	15.200	15.560	15.560	2,643
2025-05-21	15.020	15.540	15.020	15.520	15.520	3,053
2025-05-20	15.320	15.320	15.060	15.300	15.300	1,285
2025-05-19	15.120	15.800	15.120	15.360	15.360	5,651
2025-05-16	15.680	15.940	15.680	15.940	15.940	1,493
2025-05-15	14.600	15.980	14.420	15.980	15.980	6,646
2025-05-14	14.500	14.600	14.380	14.480	14.480	3,151
2025-05-13	14.000	14.600	13.680	14.600	14.600	17,044

← NewerPage 6 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.