Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	51.000	51.000	51.000	51.000	51.000	100
2026-10-15	49.600	50.800	49.600	50.800	50.800	849
2026-10-14	50.400	50.400	50.400	50.400	50.400	98
2026-10-13	48.400	48.400	48.400	48.400	48.400	1,713
2026-10-12	48.100	48.100	48.100	48.100	48.100	225
2026-10-09	50.700	50.900	49.050	49.100	49.100	553
2026-10-08	47.000	49.300	47.000	49.300	49.300	1,188
2026-10-07	49.500	49.500	48.350	48.350	48.350	38
2026-10-06	47.700	49.400	47.700	49.300	49.300	300
2026-10-05	47.300	47.500	47.000	47.500	47.500	918
2026-10-02	51.400	51.400	50.000	50.200	50.200	388
2026-10-01	57.200	57.200	56.600	56.600	56.600	633
2026-09-30	59.800	59.800	58.200	58.200	58.200	380
2026-09-29	60.400	61.000	60.400	61.000	61.000	229
2026-09-28	58.600	60.000	58.600	60.000	60.000	724
2026-09-25	57.800	58.200	57.800	57.800	57.800	467
2026-09-24	57.800	58.200	57.600	58.200	58.200	288
2026-09-23	58.600	59.400	58.600	58.800	58.800	164
2026-09-22	57.600	58.600	57.200	58.600	58.600	1,108
2026-09-21	55.800	58.600	55.800	58.100	58.100	510
2026-09-18	55.400	56.315	55.000	55.000	55.000	1,164
2026-09-17	54.800	57.000	54.600	55.831	55.831	2,371
2026-09-16	53.700	54.400	53.700	54.400	54.400	1,268
2026-09-15	55.200	56.000	52.700	54.279	54.279	3,295
2026-09-14	56.000	58.800	55.800	56.366	56.366	4,107
2026-09-11	58.000	60.000	56.800	59.187	59.187	3,324
2026-09-10	60.000	60.000	57.200	58.127	58.127	9,250
2026-09-09	57.600	59.600	57.600	58.341	58.341	1,444
2026-09-08	57.000	59.500	56.800	58.200	58.200	2,240
2026-09-07	55.200	56.600	55.200	55.553	55.553	2,035
2026-09-04	54.500	55.400	52.800	54.744	54.744	2,398
2026-09-03	52.000	55.000	51.933	54.998	54.998	4,147
2026-09-02	52.000	52.200	50.600	52.190	52.190	1,520
2026-09-01	50.800	52.840	50.400	51.765	51.765	5,846
2026-08-31	44.200	48.700	43.400	48.389	48.389	6,954
2026-08-28	41.800	42.800	41.650	42.509	42.509	2,141
2026-08-27	38.800	42.900	35.200	41.000	41.000	2,375
2026-08-26	35.900	37.000	34.300	35.116	35.116	9,758
2026-08-25	28.843	30.000	28.700	28.923	28.923	6,061
2026-08-24	29.250	29.673	28.400	29.167	29.167	2,570
2026-08-21	29.000	29.000	28.600	28.700	28.700	1,190
2026-08-20	28.500	28.500	28.000	28.000	28.000	113
2026-08-19	28.700	29.000	28.500	28.700	28.700	1,778
2026-08-18	27.700	28.700	27.700	28.700	28.700	2,254
2026-08-17	28.400	28.400	27.800	28.048	28.048	2,134
2026-08-14	29.200	29.200	28.558	29.000	29.000	1,929
2026-08-13	29.200	29.600	27.387	28.697	28.697	6,046
2026-08-12	26.900	27.110	26.700	26.800	26.800	2,159
2026-08-11	27.500	28.100	27.100	27.469	27.469	5,689
2026-08-10	28.100	28.100	27.866	27.885	27.885	617
2026-08-07	28.800	28.800	28.000	28.356	28.356	4,901
2026-08-06	28.500	29.000	27.500	29.000	29.000	8,295
2026-08-05	28.100	28.223	27.500	27.870	27.870	1,591
2026-08-04	28.100	28.500	28.000	28.000	28.000	855
2026-08-03	28.600	28.900	28.000	28.229	28.229	12,500
2026-07-31	28.200	28.400	27.700	27.948	27.948	2,141
2026-07-30	27.550	27.733	27.550	27.733	27.733	385
2026-07-29	28.700	28.900	27.100	27.228	27.228	10,325
2026-07-28	30.100	30.500	29.033	29.100	29.100	14,724
2026-07-27	30.900	31.000	30.099	30.100	30.100	17,169

Page 1 of 20 · 1,155 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	0.0035 GBX
2022-04-22	0.0700 GBX
2021-04-16	0.3000 GBX
2020-04-17	0.2500 GBX
2019-04-11	0.2000 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.