Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	53.000	53.100	51.900	53.000	47.585	33,832
2022-09-22	54.100	54.550	53.250	53.450	47.989	22,917
2022-09-21	53.000	54.650	53.000	54.650	49.067	40,591
2022-09-20	54.300	54.850	53.550	53.900	48.393	37,872
2022-09-19	54.000	54.500	53.350	54.450	48.887	20,046
2022-09-16	55.050	55.050	54.050	54.850	49.246	89,797
2022-09-15	55.100	55.100	54.200	54.400	48.842	29,545
2022-09-14	54.300	54.750	53.900	54.500	48.932	34,695
2022-09-13	56.000	56.400	54.900	55.200	49.560	56,962
2022-09-12	55.500	55.950	55.350	55.800	50.099	24,154
2022-09-09	56.000	56.000	55.150	55.500	49.830	30,613
2022-09-08	53.500	54.800	53.450	54.700	49.111	71,497
2022-09-07	52.250	53.150	52.250	53.150	47.720	41,038
2022-09-06	53.200	54.100	52.650	53.050	47.630	35,237
2022-09-05	53.500	53.600	52.800	53.500	48.034	39,493
2022-09-02	53.750	54.500	52.600	54.300	48.752	88,257
2022-09-01	56.250	56.400	53.350	53.750	48.258	97,788
2022-08-31	56.800	57.400	56.600	57.100	51.266	70,746
2022-08-30	56.950	57.850	56.600	56.600	50.817	52,886
2022-08-29	58.100	58.100	56.250	57.050	51.221	43,217
2022-08-26	59.000	59.000	57.600	58.000	52.074	38,476
2022-08-25	58.250	59.050	57.950	58.800	52.793	29,328
2022-08-24	58.000	58.650	57.200	58.550	52.568	35,758
2022-08-23	56.700	58.150	56.700	57.700	51.805	24,550
2022-08-22	57.650	58.100	57.100	57.350	51.491	47,614
2022-08-19	58.750	58.750	57.750	57.750	51.850	30,722
2022-08-18	58.200	59.250	58.200	58.900	52.882	25,362
2022-08-17	59.750	59.750	58.050	58.500	52.523	48,110
2022-08-16	58.750	59.300	58.700	59.300	53.241	20,185
2022-08-15	59.700	59.700	58.600	58.850	52.837	22,480
2022-08-12	59.400	59.800	58.950	59.250	53.197	25,112
2022-08-11	60.700	60.700	59.400	59.750	53.645	26,196
2022-08-10	58.500	60.000	58.050	60.000	53.870	30,104
2022-08-09	59.200	59.800	58.600	58.850	52.837	30,496
2022-08-08	60.850	61.050	59.050	59.200	53.152	60,990
2022-08-05	60.600	61.500	59.600	60.350	54.184	45,455
2022-08-04	61.800	62.500	61.100	61.400	55.127	41,395
2022-08-03	61.700	62.700	61.500	62.450	56.070	32,661
2022-08-02	61.900	62.150	60.650	61.800	55.486	36,898
2022-07-29	61.000	62.800	61.000	62.550	56.159	68,230
2022-07-28	60.500	61.200	60.500	61.150	54.902	53,967
2022-07-27	59.800	61.000	59.450	60.850	54.633	58,089
2022-07-26	58.950	60.100	58.650	59.550	53.466	38,372
2022-07-25	58.750	59.750	58.500	59.650	53.556	40,053
2022-07-22	58.100	59.250	57.850	58.950	52.927	39,001
2022-07-21	57.450	58.700	57.450	58.250	52.299	49,262
2022-07-20	56.000	57.700	55.500	57.550	51.670	109,723
2022-07-19	54.200	55.600	54.200	55.400	49.740	72,585
2022-07-18	53.250	54.750	53.250	54.650	49.067	60,687
2022-07-15	52.750	53.500	52.650	53.250	47.810	45,887
2022-07-14	53.200	53.200	52.000	52.100	46.777	35,457
2022-07-13	52.750	53.200	52.050	52.850	47.450	46,448
2022-07-12	51.450	52.550	51.200	52.450	47.091	41,673
2022-07-11	51.900	52.350	50.900	51.950	46.642	27,003
2022-07-08	51.000	51.950	50.850	51.700	46.418	37,458
2022-07-07	49.300	50.850	48.980	50.700	45.520	88,453
2022-07-06	49.900	49.900	48.720	48.880	43.886	49,241
2022-07-05	49.900	49.900	48.880	49.260	44.227	62,052
2022-07-04	50.050	50.300	49.000	49.400	44.353	37,056
2022-07-01	49.500	50.300	49.180	49.940	44.838	58,549

← NewerPage 18 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.