Gedeon Richter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 5,040.00 | 8,883.07 | 5,040.00 | 5,040.00 | 5,024.06 | 11,649 |
| 2023-12-13 | 5,040.00 | 8,706.87 | 5,040.00 | 5,040.00 | 5,024.06 | 3,032 |
| 2023-12-12 | 5,040.00 | 8,747.78 | 5,040.00 | 5,040.00 | 5,024.06 | 3,712 |
| 2023-12-11 | 5,040.00 | 8,790.00 | 5,040.00 | 5,040.00 | 5,024.06 | 13,518 |
| 2023-12-08 | 5,040.00 | 8,910.78 | 5,040.00 | 5,040.00 | 5,024.06 | 5,585 |
| 2023-12-07 | 5,040.00 | 8,902.50 | 5,040.00 | 5,040.00 | 5,024.06 | 14,226 |
| 2023-12-06 | 5,040.00 | 8,904.10 | 5,040.00 | 5,040.00 | 5,024.06 | 4,248 |
| 2023-12-05 | 5,040.00 | 8,832.52 | 5,040.00 | 5,040.00 | 5,024.06 | 493 |
| 2023-12-04 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-12-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-11-30 | 5,040.00 | 8,691.27 | 5,040.00 | 5,040.00 | 5,024.06 | 8,798 |
| 2023-11-29 | 5,040.00 | 8,617.49 | 5,040.00 | 5,040.00 | 5,024.06 | 2,270 |
| 2023-11-28 | 5,040.00 | 8,595.52 | 5,040.00 | 5,040.00 | 5,024.06 | 1,551 |
| 2023-11-27 | 5,040.00 | 8,610.16 | 5,040.00 | 5,040.00 | 5,024.06 | 209,406 |
| 2023-11-24 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-11-23 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-11-22 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-11-21 | 5,040.00 | 8,743.75 | 5,040.00 | 5,040.00 | 5,024.06 | 5,224 |
| 2023-11-20 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-11-17 | 5,040.00 | 8,780.50 | 5,040.00 | 5,040.00 | 5,024.06 | 3,247 |
| 2023-11-16 | 5,040.00 | 8,890.00 | 5,040.00 | 5,040.00 | 5,024.06 | 13,198 |
| 2023-11-15 | 5,040.00 | 8,990.39 | 5,040.00 | 5,040.00 | 5,024.06 | 14,024 |
| 2023-11-14 | 5,040.00 | 8,957.81 | 5,040.00 | 5,040.00 | 5,024.06 | 4,142 |
| 2023-11-13 | 5,040.00 | 8,871.45 | 5,040.00 | 5,040.00 | 5,024.06 | 1,543 |
| 2023-11-10 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-11-09 | 5,040.00 | 8,893.82 | 5,040.00 | 5,040.00 | 5,024.06 | 321 |
| 2023-11-08 | 5,040.00 | 8,868.71 | 5,040.00 | 5,040.00 | 5,024.06 | 16,637 |
| 2023-11-07 | 5,040.00 | 8,746.44 | 5,040.00 | 5,040.00 | 5,024.06 | 3,485 |
| 2023-11-06 | 5,040.00 | 8,760.01 | 5,040.00 | 5,040.00 | 5,024.06 | 3,221 |
| 2023-11-03 | 5,040.00 | 8,802.76 | 5,040.00 | 5,040.00 | 5,024.06 | 29,967 |
| 2023-11-02 | 5,040.00 | 8,618.69 | 5,040.00 | 5,040.00 | 5,024.06 | 29,770 |
| 2023-11-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-10-31 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-10-30 | 5,040.00 | 8,587.32 | 5,040.00 | 5,040.00 | 5,024.06 | 2,612 |
| 2023-10-27 | 5,040.00 | 8,690.00 | 5,040.00 | 5,040.00 | 5,024.06 | 2,424 |
| 2023-10-26 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-10-25 | 5,040.00 | 8,784.85 | 5,040.00 | 5,040.00 | 5,024.06 | 3,210 |
| 2023-10-24 | 5,040.00 | 8,674.06 | 5,040.00 | 5,040.00 | 5,024.06 | 15,828 |
| 2023-10-23 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-10-20 | 5,040.00 | 8,850.00 | 5,040.00 | 5,040.00 | 5,024.06 | 1,450 |
| 2023-10-19 | 5,040.00 | 8,772.96 | 5,040.00 | 5,040.00 | 5,024.06 | 2,234 |
| 2023-10-18 | 5,040.00 | 8,831.77 | 5,040.00 | 5,040.00 | 5,024.06 | 4,633 |
| 2023-10-17 | 5,040.00 | 8,763.43 | 5,040.00 | 5,040.00 | 5,024.06 | 4,838 |
| 2023-10-16 | 5,040.00 | 8,686.65 | 5,040.00 | 5,040.00 | 5,024.06 | 15,446 |
| 2023-10-13 | 5,040.00 | 8,764.02 | 5,040.00 | 5,040.00 | 5,024.06 | 836 |
| 2023-10-12 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-10-11 | 5,040.00 | 8,876.34 | 5,040.00 | 5,040.00 | 5,024.06 | 23,115 |
| 2023-10-10 | 5,040.00 | 8,770.77 | 5,040.00 | 5,040.00 | 5,024.06 | 4,647 |
| 2023-10-09 | 5,040.00 | 8,664.91 | 5,040.00 | 5,040.00 | 5,024.06 | 28,066 |
| 2023-10-06 | 5,040.00 | 8,657.91 | 5,040.00 | 5,040.00 | 5,024.06 | 4,674 |
| 2023-10-05 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-10-04 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-10-03 | 5,040.00 | 8,879.83 | 5,040.00 | 5,040.00 | 5,024.06 | 5,567 |
| 2023-10-02 | 5,040.00 | 8,960.10 | 5,040.00 | 5,040.00 | 5,024.06 | 8,199 |
| 2023-09-29 | 5,040.00 | 8,951.52 | 5,040.00 | 5,040.00 | 5,024.06 | 12,447 |
| 2023-09-28 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-09-27 | 5,040.00 | 9,025.71 | 5,040.00 | 5,040.00 | 5,024.06 | 2,526 |
| 2023-09-26 | 5,040.00 | 9,100.29 | 5,040.00 | 5,040.00 | 5,024.06 | 10,740 |
| 2023-09-25 | 5,040.00 | 9,137.15 | 5,040.00 | 5,040.00 | 5,024.06 | 7,621 |
| 2023-09-22 | 5,040.00 | 9,210.25 | 5,040.00 | 5,040.00 | 5,024.06 | 5,330 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 6.5546 GBX |
| 2025-06-03 | 5.0856 GBX |
| 2024-06-05 | 4.3198 GBX |
| 2023-06-07 | 3.9000 GBX |
| 2022-06-08 | 2.2517 GBX |
| 2021-06-04 | 2.2532 GBX |
| 2020-06-05 | 0.6306 GBX |
| 2019-06-19 | 1.0021 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.