Gedeon Richter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-09-20 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-09-19 | 5,040.00 | 9,251.82 | 5,040.00 | 5,040.00 | 5,024.06 | 4,082 |
| 2023-09-18 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-09-15 | 5,040.00 | 9,214.56 | 5,040.00 | 5,040.00 | 5,024.06 | 2,358 |
| 2023-09-14 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-09-13 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-09-12 | 5,040.00 | 9,317.22 | 5,040.00 | 5,040.00 | 5,024.06 | 10,572 |
| 2023-09-11 | 5,040.00 | 9,407.79 | 5,040.00 | 5,040.00 | 5,024.06 | 1,512 |
| 2023-09-08 | 5,040.00 | 9,313.84 | 5,040.00 | 5,040.00 | 5,024.06 | 17,954 |
| 2023-09-07 | 5,040.00 | 9,101.36 | 5,040.00 | 5,040.00 | 5,024.06 | 9,827 |
| 2023-09-06 | 5,040.00 | 8,940.34 | 5,040.00 | 5,040.00 | 5,024.06 | 2,858 |
| 2023-09-05 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-09-04 | 5,040.00 | 8,984.41 | 5,040.00 | 5,040.00 | 5,024.06 | 5,619 |
| 2023-09-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-08-31 | 5,040.00 | 8,825.00 | 5,040.00 | 5,040.00 | 5,024.06 | 16,678 |
| 2023-08-30 | 5,040.00 | 8,957.57 | 5,040.00 | 5,040.00 | 5,024.06 | 3,010 |
| 2023-08-29 | 5,040.00 | 9,212.59 | 5,040.00 | 5,040.00 | 5,024.06 | 2,344 |
| 2023-08-25 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-08-24 | 5,040.00 | 9,285.00 | 5,040.00 | 5,040.00 | 5,024.06 | 6,665 |
| 2023-08-23 | 5,040.00 | 9,280.82 | 5,040.00 | 5,040.00 | 5,024.06 | 12,255 |
| 2023-08-22 | 5,040.00 | 9,244.95 | 5,040.00 | 5,040.00 | 5,024.06 | 13,803 |
| 2023-08-21 | 5,040.00 | 9,286.76 | 5,040.00 | 5,040.00 | 5,024.06 | 10,505 |
| 2023-08-18 | 5,040.00 | 9,194.48 | 5,040.00 | 5,040.00 | 5,024.06 | 2,094 |
| 2023-08-17 | 5,040.00 | 9,222.93 | 5,040.00 | 5,040.00 | 5,024.06 | 5,991 |
| 2023-08-16 | 5,040.00 | 9,175.50 | 5,040.00 | 5,040.00 | 5,024.06 | 4,503 |
| 2023-08-15 | 5,040.00 | 9,205.24 | 5,040.00 | 5,040.00 | 5,024.06 | 4,892 |
| 2023-08-14 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-08-11 | 5,040.00 | 9,283.05 | 5,040.00 | 5,040.00 | 5,024.06 | 4,421 |
| 2023-08-10 | 5,040.00 | 9,219.98 | 5,040.00 | 5,040.00 | 5,024.06 | 16,072 |
| 2023-08-09 | 5,040.00 | 9,180.34 | 5,040.00 | 5,040.00 | 5,024.06 | 25,520 |
| 2023-08-08 | 5,040.00 | 9,115.63 | 5,040.00 | 5,040.00 | 5,024.06 | 9,411 |
| 2023-08-07 | 5,040.00 | 9,036.92 | 5,040.00 | 5,040.00 | 5,024.06 | 5,326 |
| 2023-08-04 | 5,040.00 | 8,921.01 | 5,040.00 | 5,040.00 | 5,024.06 | 8,923 |
| 2023-08-03 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-08-02 | 5,040.00 | 8,900.34 | 5,040.00 | 5,040.00 | 5,024.06 | 1,552 |
| 2023-08-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-07-31 | 5,040.00 | 8,886.66 | 5,040.00 | 5,040.00 | 5,024.06 | 8,086 |
| 2023-07-28 | 5,040.00 | 8,770.05 | 5,040.00 | 5,040.00 | 5,024.06 | 3,092 |
| 2023-07-27 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-07-26 | 5,040.00 | 8,840.50 | 5,040.00 | 5,040.00 | 5,024.06 | 7,542 |
| 2023-07-25 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-07-24 | 5,040.00 | 8,882.15 | 5,040.00 | 5,040.00 | 5,024.06 | 8,274 |
| 2023-07-21 | 5,040.00 | 8,838.40 | 5,040.00 | 5,040.00 | 5,024.06 | 10,573 |
| 2023-07-20 | 5,040.00 | 8,811.81 | 5,040.00 | 5,040.00 | 5,024.06 | 20,055 |
| 2023-07-19 | 5,040.00 | 8,780.18 | 5,040.00 | 5,040.00 | 5,024.06 | 123,447 |
| 2023-07-18 | 5,040.00 | 8,703.30 | 5,040.00 | 5,040.00 | 5,024.06 | 4,393 |
| 2023-07-17 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-07-14 | 5,040.00 | 8,748.95 | 5,040.00 | 5,040.00 | 5,024.06 | 20,143 |
| 2023-07-13 | 5,040.00 | 8,719.11 | 5,040.00 | 5,040.00 | 5,024.06 | 4,571 |
| 2023-07-12 | 5,040.00 | 8,730.00 | 5,040.00 | 5,040.00 | 5,024.06 | 11,366 |
| 2023-07-11 | 5,040.00 | 8,388.89 | 5,040.00 | 5,040.00 | 5,024.06 | 8,601 |
| 2023-07-10 | 5,040.00 | 8,338.58 | 5,040.00 | 5,040.00 | 5,024.06 | 6,404 |
| 2023-07-07 | 5,040.00 | 8,345.94 | 5,040.00 | 5,040.00 | 5,024.06 | 8,307 |
| 2023-07-06 | 5,040.00 | 8,310.46 | 5,040.00 | 5,040.00 | 5,024.06 | 8,175 |
| 2023-07-05 | 5,040.00 | 8,334.13 | 5,040.00 | 5,040.00 | 5,024.06 | 5,684 |
| 2023-07-04 | 5,040.00 | 8,317.57 | 5,040.00 | 5,040.00 | 5,024.06 | 7,528 |
| 2023-07-03 | 5,040.00 | 8,357.45 | 5,040.00 | 5,040.00 | 5,024.06 | 7,584 |
| 2023-06-30 | 5,040.00 | 8,470.29 | 5,040.00 | 5,040.00 | 5,024.06 | 8,798 |
| 2023-06-29 | 5,040.00 | 8,479.75 | 5,040.00 | 5,040.00 | 5,024.06 | 2,984 |
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.