Landis+Gyr Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 75.200 | 75.600 | 74.900 | 75.400 | 71.887 | 48,821 |
| 2024-08-20 | 75.800 | 76.100 | 74.900 | 75.100 | 71.601 | 18,724 |
| 2024-08-19 | 74.900 | 76.100 | 74.100 | 75.400 | 71.887 | 21,507 |
| 2024-08-16 | 76.200 | 76.400 | 75.500 | 75.700 | 72.173 | 17,196 |
| 2024-08-15 | 76.300 | 76.900 | 75.400 | 76.000 | 72.459 | 28,650 |
| 2024-08-14 | 76.900 | 76.900 | 75.500 | 76.000 | 72.459 | 23,067 |
| 2024-08-13 | 77.400 | 77.400 | 75.500 | 75.800 | 72.269 | 13,818 |
| 2024-08-12 | 76.400 | 76.600 | 76.000 | 76.500 | 72.936 | 12,906 |
| 2024-08-09 | 75.900 | 76.100 | 75.700 | 75.700 | 72.173 | 10,031 |
| 2024-08-08 | 75.200 | 76.000 | 74.600 | 75.600 | 72.078 | 23,124 |
| 2024-08-07 | 74.900 | 76.700 | 74.900 | 76.400 | 72.841 | 22,975 |
| 2024-08-06 | 76.500 | 76.800 | 74.400 | 75.500 | 71.983 | 56,736 |
| 2024-08-05 | 73.100 | 75.700 | 73.100 | 75.700 | 72.173 | 35,391 |
| 2024-08-02 | 78.800 | 79.000 | 76.200 | 76.600 | 73.031 | 34,036 |
| 2024-07-31 | 79.000 | 79.500 | 78.000 | 79.500 | 75.796 | 36,504 |
| 2024-07-30 | 78.900 | 80.200 | 78.700 | 79.000 | 75.320 | 48,137 |
| 2024-07-29 | 78.600 | 79.200 | 77.700 | 78.800 | 75.129 | 27,894 |
| 2024-07-26 | 78.000 | 79.400 | 78.000 | 78.700 | 75.034 | 30,900 |
| 2024-07-25 | 78.000 | 78.300 | 76.800 | 77.900 | 74.271 | 26,984 |
| 2024-07-24 | 79.700 | 79.700 | 78.400 | 78.800 | 75.129 | 28,496 |
| 2024-07-23 | 79.400 | 79.400 | 78.500 | 78.700 | 75.034 | 20,295 |
| 2024-07-22 | 78.500 | 79.900 | 78.400 | 79.200 | 75.510 | 22,833 |
| 2024-07-19 | 78.900 | 79.900 | 78.400 | 78.400 | 74.747 | 40,068 |
| 2024-07-18 | 79.500 | 80.100 | 78.800 | 79.500 | 75.796 | 33,140 |
| 2024-07-17 | 80.500 | 81.200 | 79.800 | 80.000 | 76.273 | 33,864 |
| 2024-07-16 | 81.100 | 82.000 | 80.400 | 80.500 | 76.750 | 39,041 |
| 2024-07-15 | 82.600 | 82.800 | 80.900 | 80.900 | 77.131 | 34,890 |
| 2024-07-12 | 83.000 | 83.200 | 82.100 | 82.500 | 78.656 | 35,172 |
| 2024-07-11 | 82.500 | 83.100 | 81.000 | 83.100 | 79.229 | 100,531 |
| 2024-07-10 | 81.000 | 83.400 | 81.000 | 82.600 | 78.752 | 51,882 |
| 2024-07-09 | 81.800 | 82.800 | 81.700 | 82.100 | 78.275 | 55,479 |
| 2024-07-08 | 80.100 | 82.300 | 79.700 | 82.300 | 78.466 | 69,507 |
| 2024-07-05 | 79.000 | 81.300 | 78.200 | 81.300 | 77.512 | 84,868 |
| 2024-07-04 | 75.500 | 81.000 | 75.200 | 80.900 | 77.131 | 136,381 |
| 2024-07-03 | 73.100 | 73.900 | 72.800 | 73.500 | 70.076 | 50,215 |
| 2024-07-02 | 72.700 | 73.300 | 71.500 | 72.700 | 69.313 | 48,386 |
| 2024-07-01 | 73.000 | 73.900 | 72.300 | 73.300 | 69.885 | 37,339 |
| 2024-06-28 | 72.100 | 73.200 | 71.900 | 72.600 | 69.218 | 45,116 |
| 2024-06-27 | 71.600 | 72.200 | 71.000 | 71.700 | 68.360 | 40,466 |
| 2024-06-26 | 73.700 | 74.300 | 72.900 | 73.400 | 67.835 | 45,378 |
| 2024-06-25 | 73.800 | 73.800 | 73.200 | 73.500 | 67.928 | 26,344 |
| 2024-06-24 | 73.000 | 74.400 | 72.800 | 74.000 | 68.390 | 32,944 |
| 2024-06-21 | 74.000 | 74.300 | 73.100 | 73.500 | 67.928 | 43,835 |
| 2024-06-20 | 73.500 | 74.500 | 73.400 | 74.500 | 68.852 | 30,409 |
| 2024-06-19 | 73.600 | 74.500 | 73.300 | 73.300 | 67.743 | 19,405 |
| 2024-06-18 | 74.500 | 74.500 | 73.500 | 74.000 | 68.390 | 32,241 |
| 2024-06-17 | 73.900 | 74.600 | 73.500 | 73.500 | 67.928 | 36,793 |
| 2024-06-14 | 74.400 | 74.500 | 73.600 | 74.200 | 68.575 | 39,284 |
| 2024-06-13 | 75.100 | 75.100 | 74.000 | 74.100 | 68.482 | 35,309 |
| 2024-06-12 | 74.700 | 75.900 | 74.300 | 75.300 | 69.591 | 26,538 |
| 2024-06-11 | 76.200 | 76.800 | 74.400 | 74.500 | 68.852 | 49,003 |
| 2024-06-10 | 75.600 | 76.300 | 75.000 | 76.300 | 70.515 | 33,494 |
| 2024-06-07 | 76.700 | 76.700 | 75.600 | 76.000 | 70.238 | 19,316 |
| 2024-06-06 | 76.200 | 77.100 | 76.000 | 76.500 | 70.700 | 31,307 |
| 2024-06-05 | 75.700 | 76.200 | 75.200 | 76.200 | 70.423 | 38,998 |
| 2024-06-04 | 75.500 | 75.700 | 74.400 | 75.400 | 69.684 | 35,324 |
| 2024-06-03 | 76.800 | 77.200 | 75.300 | 75.600 | 69.868 | 42,793 |
| 2024-05-31 | 76.700 | 77.200 | 76.100 | 76.600 | 70.793 | 128,423 |
| 2024-05-30 | 75.600 | 77.100 | 75.200 | 76.900 | 71.070 | 39,892 |
| 2024-05-29 | 76.000 | 76.700 | 75.800 | 76.000 | 70.238 | 38,273 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-30 | 1.2000 CHF |
| 2025-06-27 | 1.1500 CHF |
| 2024-06-27 | 2.2500 CHF |
| 2023-06-26 | 2.2000 CHF |
| 2022-06-28 | 2.1500 CHF |
| 2021-06-28 | 2.1000 CHF |
| 2020-11-26 | 2.0000 CHF |
| 2019-06-27 | 3.1500 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.