Landis+Gyr Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 76.400 | 77.100 | 76.100 | 76.100 | 70.331 | 72,074 |
| 2024-05-27 | 76.500 | 76.900 | 75.800 | 76.500 | 70.700 | 34,266 |
| 2024-05-24 | 74.300 | 76.400 | 73.900 | 76.400 | 70.608 | 58,307 |
| 2024-05-23 | 73.800 | 74.900 | 73.800 | 74.600 | 68.944 | 101,661 |
| 2024-05-22 | 73.400 | 73.800 | 72.600 | 73.800 | 68.205 | 52,204 |
| 2024-05-21 | 71.700 | 73.400 | 71.700 | 73.400 | 67.835 | 51,962 |
| 2024-05-17 | 72.300 | 72.900 | 71.300 | 71.500 | 66.079 | 42,718 |
| 2024-05-16 | 73.000 | 73.200 | 72.200 | 72.300 | 66.819 | 39,329 |
| 2024-05-15 | 75.800 | 75.800 | 72.800 | 72.800 | 67.281 | 91,036 |
| 2024-05-14 | 73.500 | 73.800 | 73.000 | 73.500 | 67.928 | 28,040 |
| 2024-05-13 | 72.400 | 74.100 | 72.400 | 73.300 | 67.743 | 53,378 |
| 2024-05-10 | 71.700 | 72.900 | 71.200 | 72.600 | 67.096 | 71,653 |
| 2024-05-08 | 71.500 | 72.100 | 68.800 | 70.100 | 64.785 | 96,633 |
| 2024-05-07 | 71.900 | 73.400 | 71.300 | 72.700 | 67.188 | 38,344 |
| 2024-05-06 | 72.500 | 72.700 | 71.100 | 71.700 | 66.264 | 25,090 |
| 2024-05-03 | 70.500 | 72.900 | 70.300 | 72.500 | 67.003 | 76,862 |
| 2024-05-02 | 68.100 | 70.100 | 68.100 | 69.900 | 64.601 | 43,608 |
| 2024-04-30 | 69.400 | 69.600 | 68.200 | 68.200 | 63.029 | 34,483 |
| 2024-04-29 | 69.900 | 69.900 | 68.700 | 69.300 | 64.046 | 30,024 |
| 2024-04-26 | 68.500 | 69.800 | 68.300 | 69.400 | 64.139 | 46,031 |
| 2024-04-25 | 68.700 | 69.000 | 67.800 | 68.500 | 63.307 | 24,442 |
| 2024-04-24 | 69.000 | 69.200 | 68.200 | 68.500 | 63.307 | 26,239 |
| 2024-04-23 | 69.000 | 69.600 | 68.700 | 69.000 | 63.769 | 29,642 |
| 2024-04-22 | 69.900 | 70.000 | 68.100 | 68.800 | 63.584 | 27,124 |
| 2024-04-19 | 68.900 | 70.000 | 68.800 | 69.400 | 64.139 | 37,999 |
| 2024-04-18 | 67.900 | 69.900 | 67.900 | 69.900 | 64.601 | 107,273 |
| 2024-04-17 | 69.000 | 69.400 | 68.100 | 68.200 | 63.029 | 34,601 |
| 2024-04-16 | 69.200 | 69.800 | 68.900 | 69.100 | 63.861 | 22,441 |
| 2024-04-15 | 70.000 | 70.800 | 69.800 | 70.300 | 64.970 | 24,779 |
| 2024-04-12 | 69.800 | 70.600 | 69.300 | 70.000 | 64.693 | 36,586 |
| 2024-04-11 | 68.200 | 69.400 | 68.200 | 69.400 | 64.139 | 34,726 |
| 2024-04-10 | 68.000 | 69.500 | 67.800 | 68.700 | 63.492 | 61,147 |
| 2024-04-09 | 68.100 | 68.800 | 67.700 | 67.700 | 62.567 | 41,328 |
| 2024-04-08 | 68.600 | 68.700 | 67.900 | 68.300 | 63.122 | 43,236 |
| 2024-04-05 | 68.300 | 68.900 | 68.100 | 68.900 | 63.676 | 41,355 |
| 2024-04-04 | 68.900 | 69.100 | 68.400 | 68.900 | 63.676 | 32,212 |
| 2024-04-03 | 68.100 | 68.700 | 67.800 | 68.600 | 63.399 | 31,046 |
| 2024-04-02 | 69.700 | 70.500 | 68.100 | 68.400 | 63.214 | 41,379 |
| 2024-03-28 | 69.400 | 69.450 | 68.600 | 69.250 | 64.000 | 37,430 |
| 2024-03-27 | 69.100 | 69.400 | 67.500 | 68.750 | 63.538 | 50,948 |
| 2024-03-26 | 67.300 | 68.150 | 67.300 | 67.900 | 62.752 | 29,121 |
| 2024-03-25 | 66.650 | 67.400 | 66.500 | 67.400 | 62.290 | 28,644 |
| 2024-03-22 | 67.600 | 68.200 | 66.550 | 66.600 | 61.551 | 51,993 |
| 2024-03-21 | 68.600 | 68.600 | 67.450 | 67.600 | 62.475 | 60,123 |
| 2024-03-20 | 68.000 | 68.300 | 67.500 | 67.700 | 62.567 | 34,942 |
| 2024-03-19 | 68.600 | 68.600 | 67.650 | 67.900 | 62.752 | 39,308 |
| 2024-03-18 | 69.800 | 69.800 | 68.500 | 68.650 | 63.445 | 67,140 |
| 2024-03-15 | 69.600 | 70.200 | 68.750 | 69.850 | 64.554 | 164,067 |
| 2024-03-14 | 70.300 | 71.300 | 69.950 | 70.250 | 64.924 | 95,021 |
| 2024-03-13 | 70.300 | 71.000 | 68.900 | 70.150 | 64.832 | 98,262 |
| 2024-03-12 | 69.250 | 69.850 | 69.150 | 69.750 | 64.462 | 42,919 |
| 2024-03-11 | 69.050 | 69.150 | 68.300 | 69.150 | 63.907 | 39,817 |
| 2024-03-08 | 69.650 | 69.650 | 69.050 | 69.400 | 64.139 | 27,717 |
| 2024-03-07 | 68.200 | 69.750 | 68.150 | 69.500 | 64.231 | 49,084 |
| 2024-03-06 | 67.100 | 69.000 | 67.050 | 69.000 | 63.769 | 48,499 |
| 2024-03-05 | 68.500 | 68.900 | 66.900 | 66.950 | 61.874 | 55,761 |
| 2024-03-04 | 69.450 | 69.750 | 68.500 | 68.800 | 63.584 | 40,296 |
| 2024-03-01 | 69.500 | 69.750 | 69.150 | 69.450 | 64.185 | 111,880 |
| 2024-02-29 | 67.800 | 69.500 | 67.800 | 68.950 | 63.723 | 99,417 |
| 2024-02-28 | 68.300 | 68.900 | 67.600 | 67.850 | 62.706 | 50,500 |
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.