Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	67.200	68.550	66.850	68.400	61.412	42,356
2023-03-13	69.150	69.200	66.500	67.350	60.469	37,714
2023-03-10	70.000	70.400	69.500	70.050	62.893	24,559
2023-03-09	71.000	71.150	69.300	71.100	63.836	44,611
2023-03-08	71.300	71.450	70.400	71.000	63.746	37,288
2023-03-07	72.400	72.800	71.900	71.900	64.554	37,065
2023-03-06	72.800	72.800	71.750	72.150	64.779	52,618
2023-03-03	72.450	72.550	71.950	72.400	65.003	34,932
2023-03-02	71.950	72.350	71.250	72.300	64.913	34,038
2023-03-01	71.850	72.350	70.900	71.800	64.464	43,014
2023-02-28	71.200	71.250	70.500	70.700	63.477	75,159
2023-02-27	70.000	71.800	69.950	71.550	64.240	50,306
2023-02-24	69.950	70.800	69.500	69.950	62.803	36,433
2023-02-23	68.300	69.600	68.300	69.550	62.444	37,611
2023-02-22	68.500	68.750	67.600	68.300	61.322	39,014
2023-02-21	69.250	69.500	68.600	69.000	61.950	17,989
2023-02-20	70.000	70.400	68.750	69.000	61.950	27,446
2023-02-17	70.000	70.200	69.100	69.950	62.803	25,892
2023-02-16	70.100	70.100	68.950	69.700	62.579	46,257
2023-02-15	69.300	70.000	69.300	69.500	62.399	30,969
2023-02-14	69.250	70.050	69.250	69.350	62.265	50,580
2023-02-13	69.400	69.900	68.700	69.150	62.085	48,824
2023-02-10	70.000	70.000	68.450	69.400	62.310	73,827
2023-02-09	69.450	70.550	69.400	70.250	63.073	64,611
2023-02-08	69.000	69.700	68.750	69.300	62.220	59,935
2023-02-07	67.400	68.750	67.400	68.600	61.591	23,613
2023-02-06	68.550	68.750	67.900	68.250	61.277	42,373
2023-02-03	68.650	69.500	68.650	68.950	61.906	38,878
2023-02-02	69.000	69.600	68.000	69.300	62.220	44,333
2023-02-01	67.900	68.550	67.450	68.250	61.277	47,047
2023-01-31	66.900	67.750	66.000	67.300	60.424	55,540
2023-01-30	65.400	66.750	65.100	66.550	59.751	53,181
2023-01-27	65.850	66.900	65.500	65.700	58.988	45,276
2023-01-26	65.100	66.300	64.300	65.500	58.808	105,244
2023-01-25	68.000	69.450	63.450	65.150	58.494	189,734
2023-01-24	73.200	73.200	71.750	72.600	65.183	39,529
2023-01-23	72.300	73.150	72.150	73.150	65.676	60,250
2023-01-20	71.950	72.500	71.300	71.950	64.599	50,173
2023-01-19	71.650	72.750	71.400	71.500	64.195	66,794
2023-01-18	71.150	73.250	71.050	72.350	64.958	87,408
2023-01-17	71.550	71.700	70.950	71.350	64.060	33,636
2023-01-16	71.300	72.000	70.800	71.950	64.599	41,563
2023-01-13	71.000	71.650	70.500	70.850	63.611	50,759
2023-01-12	70.800	70.800	68.950	70.200	63.028	56,618
2023-01-11	69.750	71.000	69.750	70.800	63.567	76,184
2023-01-10	69.100	69.800	68.600	69.550	62.444	49,865
2023-01-09	68.500	69.600	68.500	69.300	62.220	33,661
2023-01-06	67.750	69.250	67.650	68.900	61.861	52,014
2023-01-05	67.600	67.900	66.300	67.850	60.918	37,038
2023-01-04	66.650	67.650	66.350	67.300	60.424	43,294
2023-01-03	66.250	67.150	65.450	66.700	59.885	43,434
2022-12-30	65.400	65.850	65.100	65.250	58.584	29,188
2022-12-29	64.500	65.900	64.450	65.600	58.898	35,295
2022-12-28	66.350	66.650	65.000	65.000	58.359	30,478
2022-12-27	67.000	67.100	66.200	66.350	59.571	31,368
2022-12-23	65.850	66.500	65.650	66.250	59.481	53,782
2022-12-22	65.850	66.100	65.250	65.650	58.943	46,300
2022-12-21	65.400	66.000	65.350	66.000	59.257	46,528
2022-12-20	66.600	66.600	65.300	65.450	58.763	62,519
2022-12-19	65.000	66.450	64.750	66.400	59.616	34,100

← NewerPage 16 of 21 · 1,257 trading daysOlder →

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.