Gurit Holding AG historical data
| 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 |
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.