Gedeon Richter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-10-05 | 5,040.00 | 7,580.00 | 5,040.00 | 5,040.00 | 5,020.17 | 11,057 |
| 2022-10-04 | 5,040.00 | 7,695.00 | 5,040.00 | 5,040.00 | 5,020.17 | 9,300 |
| 2022-10-03 | 5,040.00 | 7,542.50 | 5,040.00 | 5,040.00 | 5,020.17 | 1,028 |
| 2022-09-30 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-29 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-28 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-27 | 5,040.00 | 7,423.66 | 5,040.00 | 5,040.00 | 5,020.17 | 99,475 |
| 2022-09-26 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-23 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-22 | 5,040.00 | 7,498.07 | 5,040.00 | 5,040.00 | 5,020.17 | 5,053 |
| 2022-09-21 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-20 | 5,040.00 | 7,645.32 | 5,040.00 | 5,040.00 | 5,020.17 | 37,424 |
| 2022-09-16 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-15 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-14 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-13 | 5,040.00 | 7,902.76 | 5,040.00 | 5,040.00 | 5,020.17 | 934 |
| 2022-09-12 | 5,040.00 | 7,777.83 | 5,040.00 | 5,040.00 | 5,020.17 | 2,403 |
| 2022-09-09 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-08 | 5,040.00 | 7,677.08 | 5,040.00 | 5,040.00 | 5,020.17 | 22,456 |
| 2022-09-07 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-06 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-05 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-09-02 | 5,040.00 | 8,057.50 | 5,040.00 | 5,040.00 | 5,020.17 | 819 |
| 2022-09-01 | 5,040.00 | 7,987.61 | 5,040.00 | 5,040.00 | 5,020.17 | 1,807 |
| 2022-08-31 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-08-30 | 5,040.00 | 8,145.00 | 5,040.00 | 5,040.00 | 5,020.17 | 2,661 |
| 2022-08-26 | 5,040.00 | 8,156.19 | 5,040.00 | 5,040.00 | 5,020.17 | 7,882 |
| 2022-08-25 | 5,040.00 | 8,126.74 | 5,040.00 | 5,040.00 | 5,020.17 | 374,062 |
| 2022-08-24 | 5,040.00 | 8,125.39 | 5,040.00 | 5,040.00 | 5,020.17 | 5,978 |
| 2022-08-23 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-08-22 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-08-19 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-08-18 | 5,040.00 | 8,086.61 | 5,040.00 | 5,040.00 | 5,020.17 | 18,910 |
| 2022-08-17 | 5,040.00 | 8,081.75 | 5,040.00 | 5,040.00 | 5,020.17 | 28,994 |
| 2022-08-16 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-08-15 | 5,040.00 | 8,044.27 | 5,040.00 | 5,040.00 | 5,020.17 | 7,849 |
| 2022-08-12 | 5,040.00 | 8,117.92 | 5,040.00 | 5,040.00 | 5,020.17 | 7,900 |
| 2022-08-11 | 5,040.00 | 8,253.13 | 5,040.00 | 5,040.00 | 5,020.17 | 109,952 |
| 2022-08-10 | 5,040.00 | 8,230.00 | 5,040.00 | 5,040.00 | 5,020.17 | 64,063 |
| 2022-08-09 | 5,040.00 | 8,233.69 | 5,040.00 | 5,040.00 | 5,020.17 | 37,459 |
| 2022-08-08 | 5,040.00 | 8,354.98 | 5,040.00 | 5,040.00 | 5,020.17 | 35,421 |
| 2022-08-05 | 5,040.00 | 8,322.26 | 5,040.00 | 5,040.00 | 5,020.17 | 42,521 |
| 2022-08-04 | 5,040.00 | 8,321.25 | 5,040.00 | 5,040.00 | 5,020.17 | 42,610 |
| 2022-08-03 | 5,040.00 | 8,302.50 | 5,040.00 | 5,040.00 | 5,020.17 | 48,636 |
| 2022-08-02 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-08-01 | 5,040.00 | 8,075.76 | 5,040.00 | 5,040.00 | 5,020.17 | 18,869 |
| 2022-07-29 | 5,040.00 | 8,194.44 | 5,040.00 | 5,040.00 | 5,020.17 | 68,944 |
| 2022-07-28 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-07-27 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-07-26 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-07-25 | 5,040.00 | 8,224.14 | 5,040.00 | 5,040.00 | 5,020.17 | 10,954 |
| 2022-07-22 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-07-21 | 5,040.00 | 8,275.67 | 5,040.00 | 5,040.00 | 5,020.17 | 54,688 |
| 2022-07-20 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-07-19 | 5,040.00 | 7,968.78 | 5,040.00 | 5,040.00 | 5,020.17 | 94,854 |
| 2022-07-18 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,020.17 | 0 |
| 2022-07-15 | 5,040.00 | 7,468.11 | 5,040.00 | 5,040.00 | 5,020.17 | 7,980 |
| 2022-07-14 | 5,040.00 | 7,479.69 | 5,040.00 | 5,040.00 | 5,020.17 | 6,321 |
| 2022-07-13 | 5,040.00 | 7,337.51 | 5,040.00 | 5,040.00 | 5,020.17 | 13,039 |
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.