Gedeon Richter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 5,040.00 | 8,144.13 | 5,040.00 | 5,040.00 | 5,020.17 | 12,837 |
| 2022-12-30 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-12-29 | 5,040.00 | 8,276.80 | 5,040.00 | 5,040.00 | 5,020.17 | 10,535 |
| 2022-12-28 | 5,040.00 | 8,281.83 | 5,040.00 | 5,040.00 | 5,020.17 | 32,597 |
| 2022-12-23 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-12-22 | 5,040.00 | 9,030.16 | 5,040.00 | 5,040.00 | 5,020.17 | 21,259 |
| 2022-12-21 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-12-20 | 5,040.00 | 9,096.56 | 5,040.00 | 5,040.00 | 5,020.17 | 12,614 |
| 2022-12-19 | 5,040.00 | 9,050.00 | 5,040.00 | 5,040.00 | 5,020.17 | 42,558 |
| 2022-12-16 | 5,040.00 | 8,865.00 | 5,040.00 | 5,040.00 | 5,020.17 | 68,662 |
| 2022-12-15 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-12-14 | 5,040.00 | 8,928.49 | 5,040.00 | 5,040.00 | 5,020.17 | 17,090 |
| 2022-12-13 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-12-12 | 5,040.00 | 8,709.61 | 5,040.00 | 5,040.00 | 5,020.17 | 8,549 |
| 2022-12-09 | 5,040.00 | 8,709.61 | 5,040.00 | 5,040.00 | 5,020.17 | 18,552 |
| 2022-12-08 | 5,040.00 | 8,635.68 | 5,040.00 | 5,040.00 | 5,020.17 | 28,378 |
| 2022-12-07 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-12-06 | 5,040.00 | 8,544.12 | 5,040.00 | 5,040.00 | 5,020.17 | 11,061 |
| 2022-12-05 | 5,040.00 | 8,459.03 | 5,040.00 | 5,040.00 | 5,020.17 | 384 |
| 2022-12-02 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-12-01 | 5,040.00 | 8,500.00 | 5,040.00 | 5,040.00 | 5,020.17 | 7,375 |
| 2022-11-30 | 5,040.00 | 8,450.80 | 5,040.00 | 5,040.00 | 5,020.17 | 5,395 |
| 2022-11-29 | 5,040.00 | 8,420.00 | 5,040.00 | 5,040.00 | 5,020.17 | 62,964 |
| 2022-11-28 | 5,040.00 | 8,335.81 | 5,040.00 | 5,040.00 | 5,020.17 | 44,197 |
| 2022-11-25 | 5,040.00 | 8,216.97 | 5,040.00 | 5,040.00 | 5,020.17 | 15,565 |
| 2022-11-24 | 5,040.00 | 8,059.61 | 5,040.00 | 5,040.00 | 5,020.17 | 14,283 |
| 2022-11-23 | 5,040.00 | 7,955.18 | 5,040.00 | 5,040.00 | 5,020.17 | 8,420 |
| 2022-11-22 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-11-21 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-11-18 | 5,040.00 | 7,982.71 | 5,040.00 | 5,040.00 | 5,020.17 | 224 |
| 2022-11-17 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-11-16 | 5,040.00 | 8,217.44 | 5,040.00 | 5,040.00 | 5,020.17 | 8,265 |
| 2022-11-15 | 5,040.00 | 8,208.80 | 5,040.00 | 5,040.00 | 5,020.17 | 15,394 |
| 2022-11-14 | 5,040.00 | 8,300.00 | 5,040.00 | 5,040.00 | 5,020.17 | 8,000 |
| 2022-11-11 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-11-10 | 5,040.00 | 8,374.43 | 5,040.00 | 5,040.00 | 5,020.17 | 13,667 |
| 2022-11-09 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-11-08 | 5,040.00 | 8,424.94 | 5,040.00 | 5,040.00 | 5,020.17 | 8,423 |
| 2022-11-07 | 5,040.00 | 8,335.56 | 5,040.00 | 5,040.00 | 5,020.17 | 20,074 |
| 2022-11-04 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-11-03 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-11-02 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-11-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-31 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-28 | 5,040.00 | 8,179.86 | 5,040.00 | 5,040.00 | 5,020.17 | 3,737 |
| 2022-10-27 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-26 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-25 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-24 | 5,040.00 | 7,914.43 | 5,040.00 | 5,040.00 | 5,020.17 | 2,914 |
| 2022-10-21 | 5,040.00 | 8,038.75 | 5,040.00 | 5,040.00 | 5,020.17 | 34,174 |
| 2022-10-20 | 5,040.00 | 7,955.64 | 5,040.00 | 5,040.00 | 5,020.17 | 3,949 |
| 2022-10-19 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-18 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-17 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-14 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-13 | 5,040.00 | 7,986.04 | 5,040.00 | 5,040.00 | 5,020.17 | 13,924 |
| 2022-10-12 | 5,040.00 | 7,901.22 | 5,040.00 | 5,040.00 | 5,020.17 | 7,521 |
| 2022-10-11 | 5,040.00 | 7,843.04 | 5,040.00 | 5,040.00 | 5,020.17 | 4,104 |
| 2022-10-10 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-07 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
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.