Gedeon Richter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-28 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-06-27 | 5,040.00 | 8,360.73 | 5,040.00 | 5,040.00 | 5,024.06 | 8,378 |
| 2023-06-26 | 5,040.00 | 8,415.81 | 5,040.00 | 5,040.00 | 5,024.06 | 10,768 |
| 2023-06-23 | 5,040.00 | 8,428.42 | 5,040.00 | 5,040.00 | 5,024.06 | 16,846 |
| 2023-06-22 | 5,040.00 | 8,375.31 | 5,040.00 | 5,040.00 | 5,024.06 | 8,732 |
| 2023-06-21 | 5,040.00 | 8,364.08 | 5,040.00 | 5,040.00 | 5,024.06 | 9,478 |
| 2023-06-20 | 5,040.00 | 8,276.71 | 5,040.00 | 5,040.00 | 5,024.06 | 4,605 |
| 2023-06-19 | 5,040.00 | 8,370.79 | 5,040.00 | 5,040.00 | 5,024.06 | 6,402 |
| 2023-06-16 | 5,040.00 | 8,388.70 | 5,040.00 | 5,040.00 | 5,024.06 | 33,614 |
| 2023-06-15 | 5,040.00 | 8,384.23 | 5,040.00 | 5,040.00 | 5,024.06 | 27,552 |
| 2023-06-14 | 5,040.00 | 8,374.18 | 5,040.00 | 5,040.00 | 5,024.06 | 19,079 |
| 2023-06-13 | 5,040.00 | 8,287.65 | 5,040.00 | 5,040.00 | 5,024.06 | 3,602 |
| 2023-06-12 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2023-06-09 | 5,040.00 | 8,369.96 | 5,040.00 | 5,040.00 | 5,024.06 | 14,209 |
| 2023-06-08 | 5,040.00 | 8,430.00 | 5,040.00 | 5,040.00 | 5,024.06 | 15,702 |
| 2023-06-07 | 5,040.00 | 8,500.84 | 5,040.00 | 5,040.00 | 5,024.06 | 4,653 |
| 2023-06-06 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2023-06-05 | 5,040.00 | 8,710.29 | 5,040.00 | 5,040.00 | 5,020.17 | 28,898 |
| 2023-06-02 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2023-06-01 | 5,040.00 | 8,660.00 | 5,040.00 | 5,040.00 | 5,020.17 | 22,379 |
| 2023-05-31 | 5,040.00 | 8,725.00 | 5,040.00 | 5,040.00 | 5,020.17 | 382,642 |
| 2023-05-30 | 5,040.00 | 8,563.34 | 5,040.00 | 5,040.00 | 5,020.17 | 29,639 |
| 2023-05-26 | 5,040.00 | 8,390.00 | 5,040.00 | 5,040.00 | 5,020.17 | 10,329 |
| 2023-05-25 | 5,040.00 | 8,215.00 | 5,040.00 | 5,040.00 | 5,020.17 | 39,617 |
| 2023-05-24 | 5,040.00 | 8,203.10 | 5,040.00 | 5,040.00 | 5,020.17 | 19,525 |
| 2023-05-23 | 5,040.00 | 8,203.94 | 5,040.00 | 5,040.00 | 5,020.17 | 57,092 |
| 2023-05-22 | 5,040.00 | 8,160.00 | 5,040.00 | 5,040.00 | 5,020.17 | 101,090 |
| 2023-05-19 | 5,040.00 | 8,125.00 | 5,040.00 | 5,040.00 | 5,020.17 | 30,108 |
| 2023-05-18 | 5,040.00 | 8,103.46 | 5,040.00 | 5,040.00 | 5,020.17 | 3,049 |
| 2023-05-17 | 5,040.00 | 8,060.93 | 5,040.00 | 5,040.00 | 5,020.17 | 12,579 |
| 2023-05-16 | 5,040.00 | 8,123.73 | 5,040.00 | 5,040.00 | 5,020.17 | 11,475 |
| 2023-05-15 | 5,040.00 | 8,280.83 | 5,040.00 | 5,040.00 | 5,020.17 | 8,342 |
| 2023-05-12 | 5,040.00 | 8,359.40 | 5,040.00 | 5,040.00 | 5,020.17 | 4,598 |
| 2023-05-11 | 5,040.00 | 8,368.04 | 5,040.00 | 5,040.00 | 5,020.17 | 10,820 |
| 2023-05-10 | 5,040.00 | 8,399.41 | 5,040.00 | 5,040.00 | 5,020.17 | 25,562 |
| 2023-05-09 | 5,040.00 | 8,343.27 | 5,040.00 | 5,040.00 | 5,020.17 | 1,980 |
| 2023-05-05 | 5,040.00 | 8,334.89 | 5,040.00 | 5,040.00 | 5,020.17 | 59,850 |
| 2023-05-04 | 5,040.00 | 8,273.59 | 5,040.00 | 5,040.00 | 5,020.17 | 159,081 |
| 2023-05-03 | 5,040.00 | 8,290.00 | 5,040.00 | 5,040.00 | 5,020.17 | 42,718 |
| 2023-05-02 | 5,040.00 | 8,220.00 | 5,040.00 | 5,040.00 | 5,020.17 | 23,013 |
| 2023-04-28 | 5,040.00 | 8,163.61 | 5,040.00 | 5,040.00 | 5,020.17 | 21,672 |
| 2023-04-27 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2023-04-26 | 5,040.00 | 8,141.85 | 5,040.00 | 5,040.00 | 5,020.17 | 17,493 |
| 2023-04-25 | 5,040.00 | 8,125.62 | 5,040.00 | 5,040.00 | 5,020.17 | 48,003 |
| 2023-04-24 | 5,040.00 | 8,034.97 | 5,040.00 | 5,040.00 | 5,020.17 | 20,109 |
| 2023-04-21 | 5,040.00 | 7,974.05 | 5,040.00 | 5,040.00 | 5,020.17 | 33,277 |
| 2023-04-20 | 5,040.00 | 7,733.09 | 5,040.00 | 5,040.00 | 5,020.17 | 2,689 |
| 2023-04-19 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2023-04-18 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2023-04-17 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2023-04-14 | 5,040.00 | 7,715.21 | 5,040.00 | 5,040.00 | 5,020.17 | 19,406 |
| 2023-04-13 | 5,040.00 | 7,752.14 | 5,040.00 | 5,040.00 | 5,020.17 | 10,459 |
| 2023-04-12 | 5,040.00 | 7,895.25 | 5,040.00 | 5,040.00 | 5,020.17 | 7,639 |
| 2023-04-11 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2023-04-05 | 5,040.00 | 7,783.25 | 5,040.00 | 5,040.00 | 5,020.17 | 12,851 |
| 2023-04-04 | 5,040.00 | 7,681.41 | 5,040.00 | 5,040.00 | 5,020.17 | 18,115 |
| 2023-04-03 | 5,040.00 | 7,525.28 | 5,040.00 | 5,040.00 | 5,020.17 | 7,774 |
| 2023-03-31 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2023-03-30 | 5,040.00 | 7,278.73 | 5,040.00 | 5,040.00 | 5,020.17 | 8,331 |
| 2023-03-29 | 5,040.00 | 7,472.86 | 5,040.00 | 5,040.00 | 5,020.17 | 51,845 |
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.