Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	73.548	73.600	73.201	73.201	73.196	544
2024-01-19	69.800	72.847	69.000	70.997	70.992	306
2024-01-18	72.100	72.100	71.600	72.000	71.995	141
2024-01-17	74.000	74.000	72.000	72.107	72.103	618
2024-01-16	74.700	75.099	74.436	74.499	74.495	126
2024-01-15	74.500	76.475	74.300	75.000	74.996	361
2024-01-12	76.700	78.700	76.700	77.121	77.117	1,184
2024-01-11	75.200	75.299	74.879	75.299	75.295	778
2024-01-10	74.400	75.599	74.400	75.099	75.095	219
2024-01-09	77.100	77.200	75.400	76.000	75.995	788
2024-01-08	75.300	76.399	75.100	76.309	76.304	966
2024-01-05	76.000	77.200	75.502	77.197	77.192	1,246
2024-01-04	77.500	77.999	76.300	77.999	77.995	2,725
2024-01-03	80.600	80.600	77.282	77.899	77.895	276
2023-12-29	82.800	82.800	81.599	81.600	81.595	160
2023-12-28	80.800	82.600	80.800	81.199	81.194	718
2023-12-27	79.100	80.699	79.100	79.723	79.718	351
2023-12-22	79.200	80.199	78.900	79.640	79.635	1,693
2023-12-21	78.800	81.000	78.800	80.123	80.118	541
2023-12-20	79.500	80.300	79.300	80.300	80.295	920
2023-12-19	83.100	83.100	80.400	81.052	81.047	142
2023-12-18	81.800	83.500	81.547	81.547	81.542	502
2023-12-15	81.400	83.400	81.400	82.327	82.322	1,035
2023-12-14	77.900	80.900	77.900	78.708	78.703	844
2023-12-13	77.900	77.900	76.200	76.200	76.195	382
2023-12-12	77.400	77.600	76.154	77.300	77.295	417
2023-12-11	76.000	76.700	75.700	75.964	75.960	1,915
2023-12-08	75.300	76.100	74.942	75.500	75.496	274
2023-12-07	76.000	76.500	72.853	74.999	74.994	851
2023-12-06	72.500	75.000	72.207	75.000	74.996	297
2023-12-05	72.400	72.400	71.500	71.632	71.628	838
2023-12-04	73.100	73.100	71.000	71.100	71.096	91
2023-12-01	73.800	73.800	72.350	72.600	72.596	374
2023-11-30	73.200	73.607	72.654	73.600	73.596	780
2023-11-29	71.300	72.100	70.100	71.178	71.173	557
2023-11-28	71.100	72.000	70.000	71.300	71.296	244
2023-11-27	71.900	72.500	71.500	72.100	72.096	525
2023-11-24	72.900	74.600	72.500	74.600	74.596	115
2023-11-23	74.000	74.000	73.400	73.700	73.696	84
2023-11-22	73.200	75.400	73.200	74.300	74.296	365
2023-11-21	75.800	75.800	73.600	74.400	74.396	160
2023-11-20	75.800	76.800	75.700	76.010	76.005	734
2023-11-17	77.600	77.600	75.200	77.300	77.295	379
2023-11-16	78.600	78.900	78.100	78.600	78.595	460
2023-11-15	79.700	79.900	78.200	78.600	78.595	1,109
2023-11-14	78.000	80.800	77.700	79.916	79.911	3,216
2023-11-13	76.500	77.200	76.200	76.300	76.295	209
2023-11-10	76.300	77.700	75.300	77.700	77.695	1,145
2023-11-09	78.200	79.300	77.700	78.300	78.295	135
2023-11-08	76.700	77.900	76.300	77.700	77.695	793
2023-11-07	76.900	76.900	76.299	76.800	76.795	623
2023-11-06	79.800	79.800	75.900	78.000	77.995	823
2023-11-03	75.400	76.999	73.800	76.445	76.440	1,525
2023-11-02	73.900	75.000	73.200	74.000	73.996	891
2023-11-01	70.500	71.200	69.100	70.600	70.596	810
2023-10-31	69.700	71.303	69.700	71.303	71.298	399
2023-10-30	70.100	70.100	65.900	68.098	68.094	1,198
2023-10-27	67.800	69.499	67.100	69.499	69.495	1,033
2023-10-26	70.800	71.000	65.800	71.000	70.996	1,305
2023-10-25	70.400	71.700	69.600	70.000	69.996	1,200

← NewerPage 11 of 20 · 1,160 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.