Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	13.720	13.720	12.880	13.000	13.000	26,280
2024-11-12	14.280	14.500	13.800	13.800	13.800	17,138
2024-11-11	14.940	14.960	14.400	14.500	14.500	10,585
2024-11-08	16.020	16.020	14.800	15.000	15.000	14,192
2024-11-07	15.320	16.420	15.220	15.840	15.840	14,565
2024-11-06	16.740	16.860	15.260	15.260	15.260	21,208
2024-11-05	17.400	17.440	16.820	16.860	16.860	23,963
2024-11-04	18.600	18.700	17.160	17.400	17.400	26,254
2024-11-01	19.000	19.400	18.500	19.400	19.400	17,571
2024-10-31	19.520	19.600	18.520	19.000	19.000	14,411
2024-10-30	21.800	21.800	19.240	19.640	19.640	58,414
2024-10-29	23.100	24.300	22.800	22.800	22.800	14,118
2024-10-28	22.000	23.050	21.700	23.050	23.050	4,886
2024-10-25	22.300	22.900	22.050	22.100	22.100	5,067
2024-10-24	22.250	22.250	21.600	22.000	22.000	6,064
2024-10-23	23.300	23.700	22.000	22.350	22.350	16,781
2024-10-22	21.600	23.600	21.400	22.850	22.850	13,125
2024-10-21	20.900	21.950	20.900	21.200	21.200	7,685
2024-10-18	20.700	21.700	20.700	20.800	20.800	11,596
2024-10-17	21.500	21.500	20.550	20.600	20.600	9,606
2024-10-16	22.000	22.050	21.300	21.350	21.350	6,941
2024-10-15	22.750	22.750	22.000	22.000	22.000	7,537
2024-10-14	23.300	23.300	22.550	22.700	22.700	4,354
2024-10-11	23.350	24.000	23.000	23.350	23.350	6,695
2024-10-10	22.950	23.500	22.400	23.350	23.350	5,439
2024-10-09	23.100	23.450	22.350	23.000	23.000	9,191
2024-10-08	24.450	24.450	23.100	23.300	23.300	9,096
2024-10-07	24.100	24.650	24.100	24.500	24.500	6,346
2024-10-04	24.600	24.950	24.300	24.300	24.300	5,886
2024-10-03	25.350	25.350	24.450	24.500	24.500	8,944
2024-10-02	26.300	26.300	25.300	25.350	25.350	2,368
2024-10-01	26.500	26.600	26.000	26.450	26.450	13,236
2024-09-30	26.400	26.650	26.000	26.500	26.500	11,456
2024-09-27	26.200	26.700	26.100	26.100	26.100	21,228
2024-09-26	26.000	26.850	25.850	26.250	26.250	18,856
2024-09-25	25.500	26.100	25.000	25.750	25.750	10,755
2024-09-24	25.950	26.000	24.750	25.500	25.500	11,533
2024-09-23	26.500	26.500	25.050	25.750	25.750	14,488
2024-09-20	28.000	28.000	26.250	26.500	26.500	13,867
2024-09-19	28.050	28.350	27.650	27.950	27.950	6,982
2024-09-18	28.100	28.300	27.500	27.550	27.550	5,854
2024-09-17	29.000	29.000	28.150	28.500	28.500	12,420
2024-09-16	29.000	29.350	28.850	28.850	28.850	2,471
2024-09-13	29.700	30.000	28.800	29.100	29.100	7,947
2024-09-12	29.000	29.900	28.850	29.200	29.200	7,443
2024-09-11	29.050	29.200	28.450	28.700	28.700	6,006
2024-09-10	29.500	30.100	28.800	29.200	29.200	11,146
2024-09-09	30.550	30.850	29.000	29.500	29.500	11,585
2024-09-06	30.450	32.250	30.400	30.850	30.850	8,987
2024-09-05	32.200	32.500	30.150	30.500	30.500	13,038
2024-09-04	32.600	32.750	32.100	32.500	32.500	12,528
2024-09-03	33.500	33.550	32.500	32.650	32.650	7,824
2024-09-02	34.200	35.100	32.250	33.900	33.900	21,817
2024-08-30	34.400	35.450	33.850	33.850	33.850	7,608
2024-08-29	35.750	35.750	34.200	34.550	34.550	17,549
2024-08-28	36.000	36.050	35.300	35.900	35.900	2,306
2024-08-27	37.150	37.400	35.250	36.050	36.050	6,094
2024-08-26	36.600	38.200	36.400	37.100	37.100	5,252
2024-08-23	36.900	37.600	35.500	36.400	36.400	5,541
2024-08-22	38.000	38.000	35.800	37.000	37.000	6,520

← NewerPage 9 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.