Landis+Gyr Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 64.400 | 65.400 | 64.100 | 64.800 | 61.781 | 68,798 |
| 2024-11-12 | 66.000 | 66.100 | 64.200 | 64.300 | 61.304 | 96,711 |
| 2024-11-11 | 66.800 | 67.100 | 66.200 | 66.600 | 63.497 | 74,898 |
| 2024-11-08 | 68.000 | 68.000 | 65.800 | 66.300 | 63.211 | 62,566 |
| 2024-11-07 | 67.900 | 68.500 | 67.500 | 67.600 | 64.451 | 102,664 |
| 2024-11-06 | 68.500 | 68.600 | 67.200 | 67.400 | 64.260 | 81,603 |
| 2024-11-05 | 67.700 | 68.300 | 67.400 | 67.700 | 64.546 | 57,106 |
| 2024-11-04 | 69.300 | 69.300 | 67.700 | 67.700 | 64.546 | 47,503 |
| 2024-11-01 | 69.500 | 70.100 | 69.000 | 69.300 | 66.071 | 47,335 |
| 2024-10-31 | 72.600 | 72.600 | 69.500 | 69.500 | 66.262 | 110,193 |
| 2024-10-30 | 79.000 | 80.000 | 74.000 | 74.000 | 70.552 | 116,741 |
| 2024-10-29 | 75.700 | 76.300 | 74.900 | 75.400 | 71.887 | 42,508 |
| 2024-10-28 | 74.500 | 76.100 | 74.500 | 76.100 | 72.555 | 42,865 |
| 2024-10-25 | 73.600 | 74.400 | 73.600 | 74.400 | 70.934 | 46,255 |
| 2024-10-24 | 74.000 | 74.000 | 73.500 | 73.800 | 70.362 | 49,125 |
| 2024-10-23 | 73.200 | 74.000 | 73.200 | 73.400 | 69.980 | 52,662 |
| 2024-10-22 | 73.500 | 74.100 | 72.700 | 73.500 | 70.076 | 40,893 |
| 2024-10-21 | 73.800 | 74.500 | 73.700 | 74.300 | 70.839 | 26,089 |
| 2024-10-18 | 73.900 | 74.300 | 73.700 | 73.800 | 70.362 | 31,237 |
| 2024-10-17 | 73.500 | 75.000 | 73.500 | 73.600 | 70.171 | 48,252 |
| 2024-10-16 | 75.600 | 76.000 | 73.500 | 74.000 | 70.552 | 51,718 |
| 2024-10-15 | 77.000 | 77.000 | 75.700 | 76.000 | 72.459 | 84,169 |
| 2024-10-14 | 76.100 | 76.600 | 75.400 | 76.600 | 73.031 | 32,909 |
| 2024-10-11 | 75.100 | 76.400 | 75.100 | 76.000 | 72.459 | 32,917 |
| 2024-10-10 | 76.200 | 76.200 | 75.400 | 75.700 | 72.173 | 24,987 |
| 2024-10-09 | 74.000 | 76.100 | 74.000 | 76.100 | 72.555 | 43,901 |
| 2024-10-08 | 76.700 | 77.100 | 72.600 | 73.900 | 70.457 | 84,314 |
| 2024-10-07 | 75.500 | 77.700 | 75.400 | 77.700 | 74.080 | 18,566 |
| 2024-10-04 | 76.900 | 77.500 | 76.900 | 77.000 | 73.413 | 22,381 |
| 2024-10-03 | 77.000 | 77.400 | 76.400 | 77.300 | 73.699 | 36,546 |
| 2024-10-02 | 77.800 | 78.100 | 76.600 | 76.800 | 73.222 | 49,638 |
| 2024-10-01 | 78.800 | 79.000 | 77.400 | 78.000 | 74.366 | 62,291 |
| 2024-09-30 | 77.600 | 78.700 | 76.800 | 78.600 | 74.938 | 44,512 |
| 2024-09-27 | 78.500 | 78.500 | 77.700 | 77.900 | 74.271 | 21,910 |
| 2024-09-26 | 78.300 | 78.800 | 78.100 | 78.200 | 74.557 | 32,339 |
| 2024-09-25 | 76.700 | 78.000 | 76.600 | 78.000 | 74.366 | 62,904 |
| 2024-09-24 | 75.200 | 76.600 | 74.600 | 76.400 | 72.841 | 52,389 |
| 2024-09-23 | 75.700 | 75.700 | 74.300 | 74.800 | 71.315 | 24,512 |
| 2024-09-20 | 74.800 | 75.400 | 74.400 | 74.500 | 71.029 | 193,132 |
| 2024-09-19 | 75.600 | 75.800 | 74.100 | 74.700 | 71.220 | 26,239 |
| 2024-09-18 | 75.500 | 76.100 | 75.200 | 75.400 | 71.887 | 19,486 |
| 2024-09-17 | 75.000 | 76.000 | 73.800 | 76.000 | 72.459 | 27,848 |
| 2024-09-16 | 75.700 | 76.300 | 75.400 | 75.600 | 72.078 | 18,188 |
| 2024-09-13 | 76.100 | 77.100 | 75.700 | 76.000 | 72.459 | 54,099 |
| 2024-09-12 | 76.600 | 76.800 | 75.500 | 75.800 | 72.269 | 44,376 |
| 2024-09-11 | 74.900 | 75.300 | 74.600 | 75.300 | 71.792 | 13,606 |
| 2024-09-10 | 75.400 | 76.000 | 74.500 | 74.900 | 71.411 | 23,556 |
| 2024-09-09 | 73.800 | 75.700 | 73.800 | 74.700 | 71.220 | 31,223 |
| 2024-09-06 | 74.600 | 74.700 | 73.600 | 73.600 | 70.171 | 25,048 |
| 2024-09-05 | 74.000 | 75.200 | 73.900 | 74.300 | 70.839 | 33,682 |
| 2024-09-04 | 74.100 | 75.800 | 74.100 | 75.500 | 71.983 | 23,499 |
| 2024-09-03 | 76.300 | 76.800 | 75.300 | 75.600 | 72.078 | 21,903 |
| 2024-09-02 | 76.800 | 77.100 | 75.800 | 76.100 | 72.555 | 24,921 |
| 2024-08-30 | 75.700 | 78.200 | 75.700 | 76.400 | 72.841 | 45,090 |
| 2024-08-29 | 74.300 | 76.300 | 74.300 | 75.700 | 72.173 | 48,648 |
| 2024-08-28 | 75.400 | 75.800 | 74.900 | 75.100 | 71.601 | 17,034 |
| 2024-08-27 | 76.000 | 76.000 | 74.500 | 75.300 | 71.792 | 21,852 |
| 2024-08-26 | 76.000 | 76.300 | 75.600 | 76.200 | 72.650 | 22,961 |
| 2024-08-23 | 75.200 | 76.400 | 75.100 | 76.300 | 72.745 | 16,731 |
| 2024-08-22 | 75.700 | 76.600 | 75.100 | 75.600 | 72.078 | 17,934 |
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.