Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	50.100	50.300	48.880	50.050	44.937	72,502
2022-06-29	52.050	52.050	50.000	51.000	45.789	62,419
2022-06-28	52.400	52.800	52.000	52.700	47.316	54,050
2022-06-27	54.750	55.400	53.950	54.300	46.822	43,078
2022-06-24	53.900	54.950	53.500	54.300	46.822	67,370
2022-06-23	54.400	54.550	53.200	53.250	45.917	67,985
2022-06-22	54.600	55.000	53.200	54.850	47.296	68,987
2022-06-21	53.800	54.800	53.800	54.400	46.908	57,856
2022-06-20	53.100	53.700	52.700	53.700	46.305	29,005
2022-06-17	52.100	53.200	51.750	52.950	45.658	78,952
2022-06-16	53.800	54.100	51.500	51.650	44.537	81,791
2022-06-15	53.100	54.300	52.800	54.050	46.606	34,514
2022-06-14	53.500	54.300	52.200	53.100	45.787	57,893
2022-06-13	55.500	55.700	53.850	54.000	46.563	92,612
2022-06-10	55.300	56.450	55.250	56.050	48.331	83,736
2022-06-09	56.550	56.600	55.450	55.600	47.943	86,031
2022-06-08	57.900	57.900	56.200	56.300	48.547	51,818
2022-06-07	57.000	57.450	56.450	57.300	49.409	39,613
2022-06-03	57.100	57.100	56.250	56.550	48.762	24,514
2022-06-02	57.000	57.000	55.300	56.550	48.762	58,322
2022-06-01	56.400	57.450	56.200	56.500	48.719	91,662
2022-05-31	56.200	56.950	55.200	55.850	48.158	117,736
2022-05-30	56.250	57.650	56.250	56.550	48.762	73,460
2022-05-27	55.200	56.200	54.400	55.800	48.115	67,668
2022-05-25	55.550	55.550	54.400	54.650	47.124	64,623
2022-05-24	55.300	55.300	54.250	54.250	46.779	60,918
2022-05-23	54.400	55.300	54.400	55.050	47.469	51,732
2022-05-20	53.950	54.350	53.200	53.350	46.003	48,359
2022-05-19	53.300	53.300	51.900	53.100	45.787	44,211
2022-05-18	52.800	53.500	52.600	53.250	45.917	63,832
2022-05-17	53.350	54.400	52.800	52.850	45.572	58,074
2022-05-16	52.600	53.200	52.000	52.400	45.184	54,928
2022-05-13	51.850	52.550	51.350	52.550	45.313	44,929
2022-05-12	51.500	51.500	49.480	51.200	44.149	70,255
2022-05-11	50.500	51.200	50.350	51.050	44.020	34,084
2022-05-10	50.650	51.550	50.300	50.350	43.416	62,055
2022-05-09	52.000	52.200	50.150	50.450	43.502	94,353
2022-05-06	54.000	54.000	52.150	52.500	45.270	127,512
2022-05-05	55.050	56.150	53.300	55.050	47.469	92,416
2022-05-04	54.550	56.050	54.500	55.300	47.684	80,758
2022-05-03	54.000	55.200	54.000	54.900	47.339	52,254
2022-05-02	55.000	55.150	53.200	54.600	47.081	56,317
2022-04-29	54.550	55.300	54.350	54.800	47.253	68,514
2022-04-28	54.650	54.750	53.400	54.050	46.606	56,171
2022-04-27	54.000	54.300	53.450	54.300	46.822	39,313
2022-04-26	55.900	55.900	53.350	53.550	46.175	65,558
2022-04-25	54.750	55.100	53.750	54.600	47.081	58,737
2022-04-22	56.000	56.150	54.800	55.350	47.727	51,200
2022-04-21	55.650	57.200	55.650	56.400	48.633	67,689
2022-04-20	55.500	56.400	55.000	55.600	47.943	30,432
2022-04-19	55.000	55.450	54.000	55.250	47.641	49,829
2022-04-14	54.900	55.000	54.450	54.850	47.296	64,880
2022-04-13	54.900	54.900	54.400	54.550	47.038	37,512
2022-04-12	54.850	55.100	53.800	54.850	47.296	65,928
2022-04-11	53.900	55.000	53.400	54.850	47.296	100,809
2022-04-08	53.400	54.150	53.300	53.850	46.434	57,189
2022-04-07	53.000	53.850	53.000	53.200	45.873	79,264
2022-04-06	54.050	54.700	51.850	53.150	45.830	173,969
2022-04-05	55.000	55.800	53.950	54.000	46.563	145,414
2022-04-04	58.000	58.250	52.850	54.500	46.994	330,758

← NewerPage 19 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.