Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	17.040	17.320	16.200	16.380	16.380	11,166
2025-02-11	17.560	17.660	17.040	17.040	17.040	6,702
2025-02-10	17.480	17.580	17.200	17.500	17.500	5,117
2025-02-07	17.200	18.560	17.200	17.480	17.480	22,013
2025-02-06	18.000	18.000	17.200	17.280	17.280	11,519
2025-02-05	18.100	18.100	17.040	17.360	17.360	3,446
2025-02-04	18.220	18.220	17.040	17.240	17.240	13,142
2025-02-03	18.240	18.640	16.700	17.760	17.760	41,527
2025-01-31	17.700	19.320	17.700	18.500	18.500	47,758
2025-01-30	14.860	18.140	14.680	17.700	17.700	52,975
2025-01-29	14.480	14.900	14.240	14.800	14.800	13,294
2025-01-28	14.700	14.900	14.360	14.360	14.360	4,710
2025-01-27	14.280	14.780	13.940	14.660	14.660	10,823
2025-01-24	13.500	14.480	13.500	14.400	14.400	12,764
2025-01-23	14.600	14.600	13.700	13.920	13.920	5,269
2025-01-22	13.800	14.600	13.800	14.400	14.400	3,125
2025-01-21	13.900	14.520	13.400	14.260	14.260	7,861
2025-01-20	13.380	13.840	13.240	13.620	13.620	4,616
2025-01-17	13.360	13.840	13.180	13.420	13.420	5,198
2025-01-16	13.820	13.960	12.780	12.800	12.800	6,765
2025-01-15	13.260	13.560	12.980	13.020	13.020	9,859
2025-01-14	14.000	14.000	13.260	13.260	13.260	10,276
2025-01-13	13.520	14.700	13.520	13.640	13.640	5,548
2025-01-10	14.660	14.740	13.700	13.760	13.760	16,598
2025-01-09	14.680	14.840	13.960	14.500	14.500	14,350
2025-01-08	15.760	15.760	13.720	13.980	13.980	28,359
2025-01-07	15.380	16.120	15.380	15.760	15.760	11,907
2025-01-06	15.760	15.760	14.720	15.360	15.360	11,098
2025-01-03	15.380	15.980	15.100	15.320	15.320	10,152
2024-12-30	15.260	15.880	14.580	15.200	15.200	32,593
2024-12-27	13.820	15.580	13.800	15.180	15.180	22,969
2024-12-23	13.000	14.500	12.260	13.840	13.840	42,493
2024-12-20	12.240	12.240	11.600	11.980	11.980	27,641
2024-12-19	12.700	12.700	12.200	12.200	12.200	8,984
2024-12-18	13.180	13.180	12.480	12.600	12.600	8,554
2024-12-17	12.800	13.320	12.700	12.940	12.940	14,216
2024-12-16	12.300	13.700	12.300	13.400	13.400	24,076
2024-12-13	12.740	12.740	12.260	12.320	12.320	5,800
2024-12-12	12.240	12.660	12.240	12.640	12.640	5,657
2024-12-11	12.380	12.740	12.000	12.400	12.400	20,750
2024-12-10	12.800	12.800	12.160	12.380	12.380	7,921
2024-12-09	12.500	12.620	12.200	12.300	12.300	8,001
2024-12-06	12.880	12.960	12.440	12.620	12.620	8,437
2024-12-05	13.700	13.700	12.800	12.880	12.880	22,402
2024-12-04	11.520	13.640	11.520	13.600	13.600	37,869
2024-12-03	11.840	11.960	11.500	11.500	11.500	4,372
2024-12-02	11.260	12.500	11.100	11.740	11.740	17,647
2024-11-29	11.780	11.840	11.280	11.360	11.360	15,008
2024-11-28	11.300	11.980	11.000	11.580	11.580	24,166
2024-11-27	13.420	13.500	11.100	11.100	11.100	46,677
2024-11-26	11.340	14.000	10.800	13.420	13.420	63,944
2024-11-25	10.840	11.620	10.800	11.200	11.200	65,688
2024-11-22	11.100	11.700	10.540	10.960	10.960	53,453
2024-11-21	11.200	11.300	11.120	11.140	11.140	4,374
2024-11-20	11.600	11.840	11.100	11.400	11.400	18,479
2024-11-19	12.020	12.020	11.420	11.520	11.520	19,474
2024-11-18	12.500	12.600	12.020	12.220	12.220	12,215
2024-11-15	12.900	13.140	12.560	12.560	12.560	8,816
2024-11-14	13.020	13.200	12.620	12.880	12.880	17,141
2024-11-13	13.720	13.720	12.880	13.000	13.000	26,280

← NewerPage 8 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.