Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-02	91.284	92.292	90.782	92.292	92.286	680
2023-04-28	90.088	90.088	89.999	89.999	89.994	133
2023-04-27	88.498	89.099	88.498	88.509	88.504	532
2023-04-26	89.305	89.500	88.985	88.985	88.979	1,645
2023-04-25	88.300	90.700	88.300	88.903	88.898	924
2023-04-24	87.100	88.800	87.100	87.649	87.643	482
2023-04-21	86.500	86.600	86.063	86.063	86.058	586
2023-04-20	86.300	86.300	85.339	86.097	86.092	655
2023-04-19	85.400	86.500	85.035	85.035	85.030	689
2023-04-18	87.600	87.600	86.355	86.917	86.912	162
2023-04-17	86.300	87.021	86.299	86.399	86.394	225
2023-04-14	85.900	87.100	85.800	86.079	86.073	484
2023-04-13	85.600	85.600	85.599	85.599	85.594	41
2023-04-12	84.000	85.104	84.000	85.104	85.099	712
2023-04-11	83.698	83.698	83.299	83.545	83.540	337
2023-04-06	80.500	81.743	80.500	81.743	81.738	336
2023-04-05	82.300	82.300	81.399	81.594	81.589	313
2023-04-04	82.700	83.619	82.696	82.797	82.792	381
2023-04-03	82.900	83.700	82.900	83.358	83.353	439
2023-03-31	82.600	82.808	81.600	82.808	82.803	296
2023-03-30	81.908	82.534	81.908	82.534	82.529	492
2023-03-29	79.700	81.100	79.508	79.508	79.503	623
2023-03-28	77.900	79.925	77.500	79.925	79.920	748
2023-03-27	78.506	78.506	78.506	78.506	78.502	458
2023-03-24	78.700	79.760	78.700	79.760	79.755	425
2023-03-23	80.700	81.599	80.298	81.599	81.594	453
2023-03-22	81.500	82.700	80.900	82.700	82.695	509
2023-03-21	80.100	81.800	80.100	80.800	80.795	157
2023-03-20	79.200	81.400	79.200	79.247	79.243	230
2023-03-17	81.600	81.600	80.299	80.697	80.692	313
2023-03-16	81.900	83.100	81.100	82.900	82.895	408
2023-03-15	85.300	86.000	82.500	84.848	84.842	1,384
2023-03-14	83.700	84.400	83.100	83.991	83.986	235
2023-03-13	85.800	85.800	84.100	85.799	85.794	1,505
2023-03-10	86.200	87.100	86.040	86.753	86.747	1,013
2023-03-09	87.600	87.600	86.200	86.993	86.988	816
2023-03-08	85.200	86.900	85.200	86.900	86.895	407
2023-03-07	86.500	90.000	84.900	90.000	89.995	3,086
2023-03-06	90.900	90.900	88.799	88.799	88.794	85
2023-03-03	88.900	91.400	88.900	89.991	89.986	404
2023-03-02	95.600	96.500	91.600	94.216	94.210	345
2023-03-01	95.200	99.800	95.100	98.190	98.184	630
2023-02-28	99.100	99.165	98.892	99.165	99.159	97
2023-02-27	96.900	100.00	96.900	99.437	99.431	530
2023-02-24	95.300	98.145	95.300	97.683	97.677	74
2023-02-23	96.600	98.800	96.100	97.863	97.857	750
2023-02-22	96.300	96.800	95.980	95.980	95.975	168
2023-02-21	93.900	97.400	93.000	96.907	96.901	573
2023-02-20	98.300	98.644	98.000	98.644	98.638	296
2023-02-17	97.800	98.000	95.700	97.089	97.084	477
2023-02-16	99.600	99.600	98.000	98.622	98.616	221
2023-02-15	97.500	97.891	96.400	97.468	97.463	973
2023-02-14	98.000	99.300	98.000	98.096	98.090	577
2023-02-13	96.400	97.400	96.400	97.096	97.090	337
2023-02-10	96.100	96.100	94.800	95.308	95.302	641
2023-02-09	97.600	98.699	97.600	97.704	97.698	888
2023-02-08	97.700	99.900	97.700	99.082	99.076	130
2023-02-07	96.100	96.700	95.412	95.412	95.406	1,038
2023-02-06	96.264	98.577	96.264	98.577	98.571	158
2023-02-03	97.000	99.000	97.000	99.000	98.994	61

← NewerPage 14 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.