Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	67.500	67.500	65.600	65.650	58.943	83,508
2022-12-15	68.000	68.500	67.250	67.450	60.559	44,062
2022-12-14	68.500	68.600	68.050	68.250	61.277	55,993
2022-12-13	69.000	69.500	68.150	68.650	61.636	89,396
2022-12-12	68.100	69.000	67.400	68.850	61.816	63,898
2022-12-09	67.450	68.550	67.100	68.500	61.502	67,445
2022-12-08	67.500	67.500	66.700	67.200	60.334	38,690
2022-12-07	67.900	67.900	66.100	66.750	59.930	71,308
2022-12-06	66.000	67.900	65.950	67.100	60.245	63,848
2022-12-05	66.650	66.650	65.750	66.150	59.392	52,635
2022-12-02	66.300	66.850	65.450	66.800	59.975	68,580
2022-12-01	66.200	66.950	65.750	66.700	59.885	106,052
2022-11-30	65.250	65.550	64.850	65.500	58.808	151,035
2022-11-29	66.000	66.050	64.900	64.950	58.314	41,376
2022-11-28	65.950	66.550	65.550	65.900	59.167	64,249
2022-11-25	67.350	67.350	65.700	66.300	59.526	41,337
2022-11-24	66.600	67.600	66.200	67.350	60.469	74,033
2022-11-23	66.000	66.500	65.150	66.450	59.661	45,484
2022-11-22	66.200	66.600	65.150	65.600	58.898	62,118
2022-11-21	66.550	66.650	65.850	66.500	59.706	98,224
2022-11-18	66.600	67.150	65.900	66.900	60.065	65,974
2022-11-17	66.200	67.000	65.800	66.600	59.796	76,337
2022-11-16	66.250	66.350	65.750	66.050	59.302	51,821
2022-11-15	64.750	66.600	64.600	66.600	59.796	115,600
2022-11-14	64.000	65.500	63.700	64.750	58.135	67,697
2022-11-11	63.500	64.600	62.650	64.200	57.641	153,604
2022-11-10	61.000	63.400	60.950	63.200	56.743	80,970
2022-11-09	61.400	62.450	61.200	61.800	55.486	118,214
2022-11-08	60.400	61.600	60.300	61.600	55.306	78,389
2022-11-07	58.450	60.450	58.450	60.450	54.274	66,355
2022-11-04	58.650	59.400	58.400	58.950	52.927	55,212
2022-11-03	56.800	58.250	56.550	58.000	52.074	53,320
2022-11-02	57.600	58.100	56.850	57.500	51.625	55,021
2022-11-01	57.500	58.500	57.000	57.100	51.266	57,549
2022-10-31	59.350	59.550	57.400	57.700	51.805	56,907
2022-10-28	59.800	60.400	58.900	59.300	53.241	42,223
2022-10-27	57.200	61.250	57.200	60.500	54.319	110,212
2022-10-26	56.800	58.450	56.400	57.750	51.850	63,114
2022-10-25	56.200	57.100	55.150	56.850	51.042	53,644
2022-10-24	55.900	56.000	54.550	55.300	49.650	62,915
2022-10-21	54.000	54.900	53.900	54.900	49.291	57,371
2022-10-20	54.900	54.900	54.100	54.650	49.067	32,773
2022-10-19	55.500	55.500	54.350	54.800	49.201	31,190
2022-10-18	54.650	55.300	54.500	55.100	49.471	68,217
2022-10-17	53.800	54.100	53.650	53.950	48.438	22,558
2022-10-14	55.900	55.900	54.100	54.250	48.707	47,615
2022-10-13	54.200	54.950	52.750	54.950	49.336	55,185
2022-10-12	55.100	55.100	53.850	54.650	49.067	102,861
2022-10-11	54.400	54.800	53.700	54.800	49.201	21,276
2022-10-10	54.400	55.300	54.400	54.900	49.291	17,652
2022-10-07	56.100	56.400	54.150	55.100	49.471	29,350
2022-10-06	56.350	56.900	55.700	56.050	50.324	53,105
2022-10-05	57.000	57.500	56.200	56.200	50.458	33,167
2022-10-04	55.200	57.400	55.200	57.250	51.401	39,227
2022-10-03	53.700	55.500	52.000	55.500	49.830	85,214
2022-09-30	52.300	53.900	52.300	53.800	48.303	52,253
2022-09-29	52.900	52.900	51.750	52.350	47.002	40,685
2022-09-28	52.750	52.950	51.650	52.950	47.540	38,966
2022-09-27	54.950	54.950	53.050	53.250	47.810	29,518
2022-09-26	52.250	54.150	52.200	53.750	48.258	37,819

← NewerPage 17 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.