Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	98.000	99.500	98.000	99.202	99.196	399
2023-02-01	99.400	99.960	99.400	99.567	99.561	271
2023-01-31	100.20	103.80	99.700	102.91	102.90	2,387
2023-01-30	100.60	101.00	98.600	98.954	98.948	487
2023-01-27	100.40	101.48	100.40	101.17	101.17	195
2023-01-26	102.80	104.80	102.80	104.07	104.06	512
2023-01-25	100.40	101.00	100.23	101.00	100.99	114
2023-01-24	100.20	100.20	99.499	100.20	100.20	210
2023-01-23	102.36	103.40	102.36	103.40	103.39	452
2023-01-20	101.20	102.60	101.20	102.60	102.59	83
2023-01-19	103.20	103.20	101.20	103.20	103.19	201
2023-01-18	106.60	107.20	103.60	103.60	103.59	1,220
2023-01-17	110.00	110.22	107.60	110.20	110.19	374
2023-01-16	109.00	110.40	108.59	109.76	109.75	1,290
2023-01-13	106.40	107.38	106.28	106.90	106.90	259
2023-01-12	103.20	105.80	103.20	105.12	105.12	721
2023-01-11	104.33	105.40	103.93	105.29	105.28	541
2023-01-10	99.900	101.40	99.700	101.40	101.39	371
2023-01-09	98.800	99.800	98.353	98.941	98.935	213
2023-01-06	94.700	95.800	93.900	94.368	94.362	704
2023-01-05	94.900	97.800	94.000	94.455	94.449	774
2023-01-04	93.000	95.200	93.000	93.836	93.830	539
2023-01-03	91.400	94.000	91.400	93.035	93.029	563
2022-12-30	90.900	90.900	90.499	90.499	90.494	307
2022-12-29	89.800	91.699	89.100	91.699	91.694	264
2022-12-28	90.500	91.030	89.700	90.535	90.529	397
2022-12-23	89.782	89.894	89.782	89.894	89.889	174
2022-12-22	89.800	91.600	87.199	87.199	87.194	611
2022-12-21	90.600	90.925	89.900	90.130	90.124	505
2022-12-20	87.800	89.000	87.300	88.457	88.451	223
2022-12-19	90.400	90.900	89.800	89.814	89.808	95
2022-12-16	90.600	91.500	89.879	90.560	90.555	473
2022-12-15	91.300	92.100	89.700	91.799	91.793	218
2022-12-14	92.828	93.014	91.924	91.924	91.918	270
2022-12-13	93.200	97.100	93.200	95.900	95.894	1,073
2022-12-12	94.300	94.500	93.501	93.514	93.509	351
2022-12-09	91.900	94.800	91.900	93.853	93.847	635
2022-12-08	91.000	92.500	90.000	91.040	91.035	647
2022-12-07	90.200	91.148	87.900	91.148	91.143	934
2022-12-06	94.200	94.200	92.500	92.500	92.495	242
2022-12-05	97.100	97.100	94.100	94.699	94.693	558
2022-12-02	98.300	98.377	97.599	97.600	97.594	218
2022-12-01	99.068	99.500	97.300	97.970	97.964	648
2022-11-30	97.400	97.400	96.400	96.800	96.794	9,859
2022-11-29	95.700	97.100	95.700	96.168	96.162	106
2022-11-28	100.20	100.20	98.000	98.600	98.594	37
2022-11-25	99.300	99.300	99.299	99.299	99.293	31
2022-11-24	101.00	101.43	100.20	101.40	101.40	332
2022-11-23	99.400	101.40	99.400	100.60	100.59	127
2022-11-22	97.900	98.000	96.922	97.800	97.794	168
2022-11-21	96.600	96.600	95.003	96.247	96.241	119
2022-11-18	95.000	95.700	92.932	95.681	95.675	285
2022-11-17	91.701	93.300	91.701	93.300	93.294	197
2022-11-16	93.400	93.400	92.699	92.699	92.694	88
2022-11-15	98.862	98.862	98.847	98.847	98.841	52
2022-11-14	99.800	99.900	97.700	99.376	99.370	427
2022-11-11	99.800	100.80	99.800	100.60	100.59	177
2022-11-10	98.599	98.599	98.599	98.599	98.593	3
2022-11-09	96.913	96.913	96.299	96.299	96.294	97
2022-11-08	93.644	94.200	92.157	93.109	93.103	373

← NewerPage 15 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.