Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	60.200	60.576	60.200	60.576	60.576	548
2024-04-22	61.500	61.500	59.500	59.500	59.500	49
2024-04-19	58.600	59.716	57.600	58.454	58.451	461
2024-04-18	58.400	60.500	58.400	60.500	60.496	514
2024-04-17	58.900	59.406	58.387	59.406	59.402	430
2024-04-16	62.100	62.100	58.600	58.600	58.597	399
2024-04-15	62.300	62.300	61.000	61.000	60.996	720
2024-04-12	62.300	62.300	61.000	61.390	61.386	560
2024-04-11	62.800	62.800	62.800	62.800	62.796	52
2024-04-10	64.200	64.900	63.600	63.600	63.596	668
2024-04-08	64.800	65.200	64.800	65.197	65.193	62
2024-04-05	65.000	65.000	64.761	64.761	64.757	247
2024-04-04	64.400	64.400	64.400	64.400	64.396	282
2024-04-03	64.600	64.600	64.600	64.600	64.596	87
2024-04-02	65.000	65.300	64.800	65.300	65.296	456
2024-03-28	65.100	66.400	65.100	66.400	66.396	524
2024-03-27	65.096	65.096	65.096	65.096	65.092	31
2024-03-26	65.200	65.300	65.200	65.300	65.296	96
2024-03-25	65.000	66.343	65.000	66.207	66.203	462
2024-03-22	65.202	65.202	64.902	64.902	64.898	64
2024-03-21	65.200	66.400	65.200	65.552	65.548	305
2024-03-20	66.700	67.600	66.539	67.200	67.196	614
2024-03-19	63.299	63.627	63.299	63.627	63.624	657
2024-03-18	65.015	65.015	65.015	65.015	65.011	20
2024-03-15	67.200	68.000	65.000	65.000	64.996	108
2024-03-14	66.900	66.900	66.400	66.400	66.396	81
2024-03-13	66.400	66.648	66.399	66.648	66.644	124
2024-03-12	65.000	65.000	65.000	65.000	64.996	8
2024-03-11	65.800	65.800	65.252	65.252	65.248	132
2024-03-08	67.500	67.507	67.302	67.507	67.503	148
2024-03-07	65.799	65.799	65.799	65.799	65.795	21
2024-03-06	65.300	66.100	65.300	65.599	65.595	315
2024-03-05	65.400	66.000	65.385	65.452	65.448	339
2024-03-04	67.200	67.200	66.800	66.800	66.796	189
2024-03-01	65.500	67.900	65.500	67.900	67.895	867
2024-02-29	65.300	65.300	64.799	64.799	64.795	72
2024-02-28	65.600	65.600	64.052	64.310	64.306	332
2024-02-26	68.500	68.500	66.700	66.700	66.696	87
2024-02-23	65.900	67.300	65.900	67.300	67.296	574
2024-02-22	66.300	66.798	65.600	66.798	66.794	162
2024-02-21	65.500	67.864	65.500	67.864	67.860	40
2024-02-20	67.700	67.700	66.502	67.697	67.693	300
2024-02-19	66.000	66.700	66.000	66.700	66.696	549
2024-02-16	66.300	66.702	66.300	66.702	66.698	215
2024-02-15	66.100	66.100	66.100	66.100	66.096	55
2024-02-14	66.400	66.400	66.400	66.400	66.396	64
2024-02-13	68.200	68.200	66.251	66.251	66.247	73
2024-02-09	69.700	71.400	68.400	68.400	68.396	291
2024-02-08	73.731	73.799	72.700	72.700	72.696	279
2024-02-07	72.300	72.900	71.364	72.900	72.896	768
2024-02-06	71.300	71.309	70.413	71.100	71.096	446
2024-02-05	71.784	71.784	71.194	71.199	71.195	266
2024-02-02	74.499	74.499	74.499	74.499	74.495	12
2024-02-01	74.200	75.160	74.200	75.160	75.156	670
2024-01-31	75.199	75.597	75.014	75.597	75.592	199
2024-01-30	75.462	75.597	75.462	75.597	75.592	64
2024-01-26	76.200	76.200	76.200	76.200	76.195	12
2024-01-25	76.600	77.153	76.216	77.000	76.995	282
2024-01-24	76.399	76.399	76.399	76.399	76.395	31
2024-01-23	76.099	76.099	75.073	75.599	75.595	844

← NewerPage 10 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.