Gedeon Richter PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	5,040.00	8,554.40	5,040.00	5,040.00	5,017.93	20,926
2022-01-17	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2022-01-14	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2022-01-13	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2022-01-12	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2022-01-11	5,040.00	8,910.00	5,040.00	5,040.00	5,017.93	8,720
2022-01-10	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2022-01-07	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2022-01-06	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2022-01-05	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2022-01-04	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-31	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-30	5,040.00	8,729.71	5,040.00	5,040.00	5,017.93	3,831
2021-12-29	5,040.00	8,658.71	5,040.00	5,040.00	5,017.93	1,102
2021-12-24	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-23	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-22	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-21	5,040.00	8,695.00	5,040.00	5,040.00	5,017.93	4,407
2021-12-20	5,040.00	8,675.94	5,040.00	5,040.00	5,017.93	11,018
2021-12-17	5,040.00	8,595.00	5,040.00	5,040.00	5,017.93	31,595
2021-12-16	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-15	5,040.00	8,535.00	5,040.00	5,040.00	5,017.93	3,648
2021-12-14	5,040.00	8,440.00	5,040.00	5,040.00	5,017.93	3,730
2021-12-13	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-10	5,040.00	8,532.52	5,040.00	5,040.00	5,017.93	20,949
2021-12-09	5,040.00	8,550.24	5,040.00	5,040.00	5,017.93	17,401
2021-12-08	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-07	5,040.00	8,477.00	5,040.00	5,040.00	5,017.93	1,258
2021-12-06	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-12-03	5,040.00	8,574.98	5,040.00	5,040.00	5,017.93	5,370
2021-12-02	5,040.00	8,622.13	5,040.00	5,040.00	5,017.93	7,988
2021-12-01	5,040.00	8,670.56	5,040.00	5,040.00	5,017.93	8,258
2021-11-30	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-29	5,040.00	8,618.55	5,040.00	5,040.00	5,017.93	14,491
2021-11-26	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-25	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-24	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-23	5,040.00	8,600.00	5,040.00	5,040.00	5,017.93	1,214
2021-11-22	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-19	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-18	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-17	5,040.00	8,346.16	5,040.00	5,040.00	5,017.93	2,728
2021-11-16	5,040.00	8,420.40	5,040.00	5,040.00	5,017.93	6,061
2021-11-15	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-12	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-11	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-10	5,040.00	8,580.47	5,040.00	5,040.00	5,017.93	4,242
2021-11-09	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-08	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-05	5,040.00	8,870.00	5,040.00	5,040.00	5,017.93	6,956
2021-11-04	5,040.00	8,937.04	5,040.00	5,040.00	5,017.93	1,568
2021-11-03	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-11-02	5,040.00	9,005.84	5,040.00	5,040.00	5,017.93	19,843
2021-11-01	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-10-29	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-10-28	5,040.00	8,590.00	5,040.00	5,040.00	5,017.93	7,389
2021-10-27	5,040.00	8,682.93	5,040.00	5,040.00	5,017.93	7,091
2021-10-26	5,040.00	8,643.54	5,040.00	5,040.00	5,017.93	3,651
2021-10-25	5,040.00	5,040.00	5,040.00	5,040.00	5,017.93	0
2021-10-22	5,040.00	8,823.23	5,040.00	5,040.00	5,017.93	1,463

← NewerPage 21 of 22 · 1,261 trading daysOlder →

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.