Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	13.800	14.000	13.740	13.800	13.800	6,198
2025-05-09	13.960	13.960	13.580	13.620	13.620	1,101
2025-05-08	13.980	13.980	13.660	13.660	13.660	5,754
2025-05-07	13.980	13.980	13.260	13.980	13.980	11,929
2025-05-06	13.500	13.960	13.200	13.720	13.720	8,667
2025-05-05	13.980	13.980	13.220	13.520	13.520	5,346
2025-05-02	12.980	14.920	12.960	14.060	14.060	6,988
2025-04-30	12.700	12.980	12.660	12.980	12.980	1,058
2025-04-29	12.840	12.960	12.700	12.720	12.720	2,247
2025-04-28	12.440	12.760	12.440	12.700	12.700	2,512
2025-04-25	12.580	12.720	12.520	12.540	12.540	1,982
2025-04-24	12.580	12.660	12.440	12.580	12.580	2,209
2025-04-23	12.600	12.860	12.400	12.560	12.560	3,085
2025-04-22	13.100	13.100	12.300	12.340	12.340	7,430
2025-04-17	13.240	13.300	13.100	13.100	13.100	3,944
2025-04-16	13.700	13.700	13.220	13.500	13.500	5,785
2025-04-15	13.640	13.760	13.580	13.760	13.760	644
2025-04-14	13.220	13.680	13.220	13.640	13.640	897
2025-04-11	13.440	14.000	13.200	14.000	14.000	7,078
2025-04-10	14.180	14.180	13.600	14.000	14.000	6,982
2025-04-09	14.000	14.000	13.320	13.380	13.380	5,701
2025-04-08	13.780	14.040	13.400	14.000	14.000	7,301
2025-04-07	12.500	14.820	12.500	14.000	14.000	14,896
2025-04-04	14.600	14.700	13.420	13.440	13.440	16,892
2025-04-03	15.120	15.120	14.500	14.500	14.500	8,916
2025-04-02	15.500	15.540	15.080	15.260	15.260	2,494
2025-04-01	15.320	15.420	15.240	15.300	15.300	9,691
2025-03-31	15.520	15.520	15.240	15.360	15.360	4,449
2025-03-28	15.600	15.700	15.340	15.360	15.360	4,648
2025-03-27	15.680	16.000	15.540	15.560	15.560	1,962
2025-03-26	15.780	15.840	15.500	15.560	15.560	6,490
2025-03-25	15.800	15.800	15.500	15.800	15.800	13,516
2025-03-24	15.640	15.800	15.640	15.800	15.800	1,369
2025-03-21	15.880	16.140	15.540	16.140	16.140	5,349
2025-03-20	16.080	16.200	15.880	16.100	16.100	4,365
2025-03-19	16.100	16.200	16.000	16.160	16.160	2,499
2025-03-18	16.000	16.200	15.880	16.200	16.200	2,270
2025-03-17	15.760	16.140	15.760	16.020	16.020	1,204
2025-03-14	16.000	16.140	15.340	15.960	15.960	43,545
2025-03-13	15.900	16.000	15.780	15.880	15.880	2,053
2025-03-12	15.760	16.360	15.720	16.200	16.200	5,650
2025-03-11	16.200	16.600	15.600	15.700	15.700	8,550
2025-03-10	16.840	16.900	16.160	16.640	16.640	4,714
2025-03-07	16.240	16.820	15.820	16.760	16.760	14,300
2025-03-06	16.080	16.300	16.040	16.040	16.040	4,296
2025-03-05	16.140	16.180	15.740	15.740	15.740	9,049
2025-03-04	15.900	15.900	15.500	15.640	15.640	7,584
2025-03-03	15.500	17.000	15.500	15.760	15.760	20,206
2025-02-28	17.700	17.700	15.600	16.220	16.220	22,304
2025-02-27	17.620	17.700	17.280	17.360	17.360	4,543
2025-02-26	16.980	17.820	16.980	17.580	17.580	15,797
2025-02-25	16.980	17.100	16.800	16.960	16.960	3,731
2025-02-24	17.400	17.400	16.900	17.140	17.140	2,496
2025-02-21	16.900	17.300	16.880	16.940	16.940	3,264
2025-02-20	17.260	17.620	16.600	16.960	16.960	8,846
2025-02-19	17.920	18.300	16.980	17.060	17.060	13,133
2025-02-18	17.600	18.220	17.380	18.120	18.120	7,888
2025-02-17	18.300	18.300	17.800	17.800	17.800	16,067
2025-02-14	17.800	18.300	17.540	18.240	18.240	6,307
2025-02-13	16.900	17.700	16.820	17.540	17.540	9,727

← NewerPage 7 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.