Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	58.000	58.250	52.850	54.500	46.994	330,758
2022-04-01	58.900	58.900	57.700	57.700	49.754	118,176
2022-03-31	61.500	61.500	58.300	58.700	50.616	163,461
2022-03-30	61.250	61.350	60.000	60.600	52.254	72,558
2022-03-29	60.200	61.450	60.150	61.450	52.987	89,762
2022-03-28	61.100	61.450	59.900	59.950	51.694	55,535
2022-03-25	61.250	61.250	60.050	60.900	52.513	66,989
2022-03-24	61.000	61.800	60.700	61.250	52.815	52,044
2022-03-23	60.800	62.200	60.300	61.150	52.729	45,661
2022-03-22	60.600	61.500	60.250	61.350	52.901	37,349
2022-03-21	60.000	61.100	59.600	60.600	52.254	65,348
2022-03-18	60.700	61.050	59.300	61.000	52.599	87,001
2022-03-17	60.900	61.500	60.250	60.950	52.556	58,931
2022-03-16	59.800	60.500	58.800	60.400	52.082	88,512
2022-03-15	58.850	59.600	57.950	58.600	50.530	53,995
2022-03-14	60.550	61.050	59.400	59.400	51.220	56,117
2022-03-11	59.100	61.350	59.100	60.300	51.996	52,588
2022-03-10	59.700	60.400	59.000	59.100	50.961	44,212
2022-03-09	57.900	59.350	57.350	59.300	51.133	69,131
2022-03-08	54.500	57.050	54.500	56.900	49.064	85,949
2022-03-07	55.050	55.950	53.150	55.600	47.943	151,975
2022-03-04	57.550	58.050	56.150	56.500	48.719	79,560
2022-03-03	60.450	60.450	57.900	58.150	50.142	25,438
2022-03-02	58.950	59.800	57.950	59.250	51.090	49,260
2022-03-01	60.550	61.500	58.200	59.250	51.090	109,891
2022-02-28	59.900	61.350	59.450	59.950	51.694	100,011
2022-02-25	59.700	61.450	58.550	61.400	52.944	58,281
2022-02-24	56.400	59.800	55.750	59.450	51.263	120,611
2022-02-23	58.550	59.600	58.200	58.750	50.659	44,685
2022-02-22	57.500	58.700	56.750	58.050	50.056	34,272
2022-02-21	59.200	60.500	57.150	57.950	49.969	76,226
2022-02-18	61.500	61.500	59.400	59.750	51.521	50,360
2022-02-17	61.850	62.300	60.100	60.650	52.297	37,373
2022-02-16	63.000	63.700	61.900	62.350	53.763	44,543
2022-02-15	62.000	62.950	60.800	62.850	54.194	62,179
2022-02-14	60.850	61.700	59.900	61.450	52.987	54,277
2022-02-11	61.350	62.750	61.300	62.000	53.462	48,533
2022-02-10	62.250	62.650	61.500	62.100	53.548	58,630
2022-02-09	60.950	62.250	60.950	61.850	53.332	57,501
2022-02-08	61.000	61.150	60.100	60.650	52.297	41,709
2022-02-07	59.800	60.850	59.350	60.750	52.384	42,736
2022-02-04	61.000	61.000	59.600	60.200	51.909	53,037
2022-02-03	61.050	61.450	59.800	60.250	51.953	73,022
2022-02-02	61.000	61.600	60.750	61.050	52.642	59,825
2022-02-01	61.000	61.650	60.250	61.000	52.599	76,304
2022-01-31	59.700	61.050	59.500	60.800	52.427	79,533
2022-01-28	59.150	59.500	58.300	59.250	51.090	51,747
2022-01-27	58.000	59.400	57.500	59.400	51.220	137,570
2022-01-26	57.700	58.950	57.600	58.600	50.530	64,596
2022-01-25	56.800	58.500	56.600	57.850	49.883	126,682
2022-01-24	57.800	58.400	55.900	56.450	48.676	118,161
2022-01-21	60.450	60.450	57.300	58.250	50.228	151,573
2022-01-20	60.800	61.350	60.250	61.200	52.772	47,118
2022-01-19	60.600	61.300	60.450	60.650	52.297	47,830
2022-01-18	61.550	61.600	60.500	61.000	52.599	53,475
2022-01-17	61.500	62.300	60.850	61.550	53.074	76,155
2022-01-14	61.050	61.400	60.300	60.550	52.211	62,464
2022-01-13	62.100	62.300	61.450	61.750	53.246	51,328
2022-01-12	61.700	62.650	61.550	62.050	53.505	67,264
2022-01-11	61.650	61.800	60.850	61.100	52.685	42,261

← NewerPage 20 of 21 · 1,258 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.