Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-24	71.700	71.700	71.700	71.700	71.696	32
2023-10-23	70.600	71.850	70.145	71.500	71.496	2,041
2023-10-20	76.200	76.200	72.000	72.300	72.296	1,398
2023-10-19	79.700	80.355	76.800	79.000	78.995	370
2023-10-18	82.700	82.800	80.799	80.800	80.795	269
2023-10-17	84.400	85.399	84.100	84.651	84.646	860
2023-10-16	84.200	84.299	84.100	84.248	84.243	192
2023-10-13	83.900	83.900	82.900	83.338	83.333	270
2023-10-12	86.800	86.800	82.999	83.594	83.589	156
2023-10-11	81.500	86.200	81.500	84.716	84.711	379
2023-10-10	81.900	81.900	81.352	81.352	81.347	430
2023-10-09	81.400	81.400	79.500	81.399	81.395	218
2023-10-06	82.900	84.600	82.900	84.199	84.194	248
2023-10-05	85.800	86.000	85.800	86.000	85.995	190
2023-10-04	87.800	88.200	87.099	88.009	88.004	580
2023-10-03	92.700	92.700	87.500	88.566	88.561	1,668
2023-10-02	92.400	94.088	91.400	92.799	92.794	591
2023-09-29	94.400	94.900	92.900	93.203	93.198	588
2023-09-28	93.500	94.100	92.000	93.899	93.894	312
2023-09-27	89.900	92.700	89.900	92.399	92.393	180
2023-09-26	92.600	92.600	91.100	91.403	91.398	159
2023-09-25	96.900	98.515	96.111	96.111	96.105	314
2023-09-22	96.700	99.000	96.700	98.629	98.623	1,233
2023-09-21	95.600	97.100	95.600	96.478	96.472	1,418
2023-09-20	95.300	96.600	95.300	96.399	96.394	850
2023-09-19	93.500	94.400	93.095	93.317	93.311	188
2023-09-18	92.300	93.599	91.400	92.109	92.104	248
2023-09-15	95.500	95.500	92.700	94.853	94.848	590
2023-09-14	95.200	95.200	93.500	93.997	93.991	1,281
2023-09-13	92.900	94.000	92.900	93.428	93.422	1,056
2023-09-12	94.900	94.900	92.100	93.265	93.259	733
2023-09-11	94.000	96.000	94.000	95.400	95.394	1,194
2023-09-08	89.000	92.200	88.900	92.000	91.995	872
2023-09-07	89.500	91.000	88.600	89.100	89.095	1,041
2023-09-06	90.000	91.000	90.000	90.300	90.295	345
2023-09-05	89.900	89.900	88.531	88.531	88.526	510
2023-09-04	90.000	90.000	89.597	89.600	89.595	438
2023-09-01	87.100	87.900	86.800	87.900	87.895	408
2023-08-31	86.800	87.465	85.900	85.900	85.895	719
2023-08-30	88.900	88.900	86.200	86.400	86.395	997
2023-08-29	87.500	87.500	85.600	86.200	86.195	362
2023-08-25	84.400	85.453	84.400	85.453	85.448	262
2023-08-24	88.400	88.400	85.400	85.400	85.395	34
2023-08-23	86.400	86.500	85.051	85.051	85.046	584
2023-08-22	85.000	85.000	83.800	84.140	84.135	529
2023-08-21	85.500	85.542	84.000	84.323	84.318	460
2023-08-18	84.100	84.100	83.408	83.408	83.403	105
2023-08-17	87.200	87.200	84.800	85.227	85.222	227
2023-08-16	90.600	91.545	88.900	91.545	91.540	616
2023-08-15	92.100	92.100	89.700	90.678	90.673	835
2023-08-14	90.700	91.400	90.700	91.399	91.394	140
2023-08-11	93.000	93.000	90.000	90.899	90.894	637
2023-08-10	92.700	93.902	92.700	93.549	93.543	987
2023-08-09	93.900	93.909	93.522	93.733	93.728	98
2023-08-08	92.500	93.300	92.500	93.200	93.194	70
2023-08-07	93.300	93.800	92.900	93.300	93.294	141
2023-08-04	90.800	92.500	90.400	92.270	92.264	1,562
2023-08-03	91.500	92.399	90.300	92.399	92.394	75
2023-08-02	91.879	91.898	91.500	91.500	91.495	362
2023-07-31	92.400	93.600	91.800	93.395	93.389	387

← NewerPage 12 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.