Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	90.100	91.300	89.800	90.499	90.494	152
2023-07-27	91.700	91.700	89.500	91.457	91.451	70
2023-07-26	92.000	92.609	91.300	91.924	91.918	103
2023-07-25	90.600	92.800	90.600	91.959	91.954	58
2023-07-24	92.000	92.000	90.400	91.635	91.630	54
2023-07-21	93.700	94.400	93.700	93.897	93.891	303
2023-07-20	92.300	94.300	92.300	93.691	93.685	766
2023-07-19	94.700	94.700	93.299	93.299	93.294	225
2023-07-18	92.500	92.600	91.500	92.132	92.127	278
2023-07-17	90.700	91.200	89.409	89.409	89.404	123
2023-07-14	91.800	93.903	91.200	92.599	92.594	537
2023-07-13	90.400	91.000	90.300	90.981	90.976	115
2023-07-12	87.000	88.500	85.499	85.499	85.494	315
2023-07-11	83.200	84.600	83.200	84.099	84.094	302
2023-07-10	83.100	83.400	81.966	82.296	82.291	572
2023-07-07	83.674	84.000	83.674	84.000	83.995	74
2023-07-06	84.900	84.900	84.565	84.628	84.623	241
2023-07-05	84.700	84.935	84.700	84.799	84.794	174
2023-07-04	84.200	86.035	84.200	85.999	85.994	273
2023-07-03	83.800	84.400	83.800	84.400	84.395	191
2023-06-30	84.000	84.000	83.164	83.164	83.159	576
2023-06-29	81.900	82.600	81.700	82.566	82.561	1,824
2023-06-28	82.500	83.500	82.500	82.785	82.780	587
2023-06-27	83.200	83.200	81.600	83.200	83.195	887
2023-06-26	81.300	82.489	81.196	81.196	81.191	199
2023-06-23	82.100	82.600	81.200	81.500	81.495	275
2023-06-22	81.400	82.900	81.400	82.699	82.694	515
2023-06-21	81.600	82.100	81.400	81.413	81.408	1,494
2023-06-20	80.300	80.600	80.100	80.599	80.595	83
2023-06-19	83.500	83.500	82.264	82.426	82.421	252
2023-06-16	86.500	86.500	86.000	86.246	86.241	490
2023-06-15	81.100	84.324	80.999	84.324	84.319	458
2023-06-14	82.200	82.203	81.881	81.966	81.961	373
2023-06-13	82.000	82.000	82.000	82.000	81.995	22
2023-06-12	83.200	84.500	83.200	83.708	83.703	495
2023-06-09	81.800	83.900	81.800	82.200	82.195	265
2023-06-08	82.100	83.000	81.652	82.685	82.680	527
2023-06-07	84.500	84.998	84.100	84.998	84.993	339
2023-06-06	86.400	87.298	86.400	87.298	87.293	350
2023-06-05	85.900	86.003	85.120	86.003	85.998	408
2023-06-02	83.008	83.008	83.008	83.008	83.003	50
2023-06-01	83.899	83.899	83.699	83.699	83.694	32
2023-05-31	87.379	87.379	84.000	84.008	84.003	4,111
2023-05-30	87.700	88.000	87.570	87.864	87.858	597
2023-05-26	85.999	85.999	85.998	85.998	85.993	210
2023-05-25	86.500	86.500	86.099	86.200	86.195	373
2023-05-24	86.900	87.185	86.900	87.185	87.179	310
2023-05-23	87.525	87.709	87.299	87.709	87.704	79
2023-05-22	88.921	88.921	88.499	88.500	88.495	206
2023-05-19	89.800	90.400	89.800	90.154	90.148	205
2023-05-17	88.401	88.401	88.401	88.401	88.396	102
2023-05-16	89.628	89.628	88.909	88.909	88.904	244
2023-05-15	89.806	90.200	89.806	90.168	90.162	266
2023-05-12	87.600	88.900	87.400	88.700	88.695	286
2023-05-11	87.500	87.909	87.143	87.143	87.138	713
2023-05-10	87.600	88.299	87.551	87.784	87.779	346
2023-05-09	88.000	88.000	87.699	87.699	87.694	334
2023-05-05	90.700	90.700	89.051	90.653	90.648	425
2023-05-04	86.200	87.448	86.200	87.448	87.443	126
2023-05-03	87.431	87.723	87.431	87.499	87.494	234

← NewerPage 13 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.