Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	60.700	62.000	60.050	60.850	52.470	69,542
2022-01-07	61.550	61.550	60.350	61.000	52.599	62,899
2022-01-06	61.100	61.800	60.100	61.450	52.987	63,038
2022-01-05	61.600	62.350	61.200	61.850	53.332	75,519
2022-01-04	62.800	63.750	61.750	61.850	53.332	68,004
2022-01-03	62.300	63.000	61.650	62.800	54.151	51,128
2021-12-30	61.550	62.250	61.550	61.750	53.246	41,020
2021-12-29	61.700	62.350	61.350	61.850	53.332	37,980
2021-12-28	61.800	62.400	61.450	61.550	53.074	27,599
2021-12-27	62.400	62.600	61.650	61.800	53.289	29,312
2021-12-23	61.200	62.350	61.200	62.100	53.548	81,174
2021-12-22	59.600	61.250	59.450	61.250	52.815	84,682
2021-12-21	58.900	59.700	58.550	59.500	51.306	66,455
2021-12-20	58.600	59.500	57.550	58.400	50.357	52,895
2021-12-17	58.750	58.750	57.700	58.650	50.573	104,064
2021-12-16	59.500	60.350	58.600	58.600	50.530	63,870
2021-12-15	57.750	58.600	57.700	58.350	50.314	52,837
2021-12-14	58.550	58.700	57.600	57.750	49.797	50,668
2021-12-13	59.150	59.400	58.100	58.300	50.271	55,712
2021-12-10	58.550	59.700	58.050	58.650	50.573	44,843
2021-12-09	60.100	60.350	57.850	59.100	50.961	125,453
2021-12-08	61.000	61.400	60.250	60.800	52.427	30,878
2021-12-07	59.900	61.000	59.900	60.700	52.341	55,067
2021-12-06	60.850	60.850	58.950	59.900	51.651	49,201
2021-12-03	60.200	60.850	59.600	60.000	51.737	74,693
2021-12-02	59.500	59.750	58.550	59.400	51.220	101,189
2021-12-01	57.900	60.200	57.400	60.150	51.866	99,757
2021-11-30	57.400	58.800	57.050	57.800	49.840	162,681
2021-11-29	58.400	58.600	57.350	57.850	49.883	80,347
2021-11-26	58.550	59.250	57.250	57.700	49.754	122,334
2021-11-25	60.600	61.000	58.350	60.000	51.737	169,088
2021-11-24	62.700	63.550	61.800	62.050	53.505	65,617
2021-11-23	64.050	64.200	62.750	63.150	54.453	56,168
2021-11-22	65.650	65.650	64.350	64.550	55.660	66,350
2021-11-19	65.500	66.300	64.850	65.750	56.695	66,827
2021-11-18	66.550	66.750	65.150	65.500	56.480	71,199
2021-11-17	66.750	67.050	66.000	66.700	57.514	38,728
2021-11-16	67.000	67.000	65.500	66.350	57.212	64,661
2021-11-15	67.000	67.850	65.650	66.100	56.997	54,687
2021-11-12	66.000	67.150	65.500	66.400	57.256	87,175
2021-11-11	64.900	65.200	64.250	65.000	56.048	36,043
2021-11-10	65.000	65.350	64.150	65.150	56.178	46,210
2021-11-09	65.050	66.300	64.950	65.350	56.350	62,036
2021-11-08	64.050	65.800	64.050	65.650	56.609	63,917
2021-11-05	63.550	64.300	63.100	64.150	55.315	34,368
2021-11-04	64.150	64.900	63.350	63.400	54.669	123,859
2021-11-03	64.450	65.250	62.650	63.300	54.582	94,752
2021-11-02	65.500	66.350	64.050	64.050	55.229	96,388
2021-11-01	63.900	65.350	63.100	64.750	55.833	120,858
2021-10-29	62.700	63.700	61.050	63.000	54.324	106,146
2021-10-28	58.450	64.750	57.950	63.550	54.798	286,359
2021-10-27	59.000	59.900	57.750	58.000	50.012	81,927
2021-10-26	58.250	59.450	57.700	59.000	50.875	84,878
2021-10-25	59.400	59.400	57.750	58.250	50.228	140,898
2021-10-22	60.500	60.550	59.150	59.450	51.263	83,485
2021-10-21	59.900	60.850	59.550	60.500	52.168	60,570
2021-10-20	60.550	61.400	60.250	60.350	52.039	63,677

← NewerPage 21 of 21 · 1,257 trading days

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.