Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	91.184	92.099	91.184	91.599	91.594	162
2022-11-04	90.798	91.109	90.139	91.109	91.104	680
2022-11-03	88.900	89.900	88.080	89.900	89.895	718
2022-11-02	88.300	89.000	88.000	88.100	88.095	565
2022-11-01	92.100	93.003	89.400	89.400	89.395	853
2022-10-31	93.740	94.513	93.004	93.004	92.999	494
2022-10-28	94.500	97.300	94.500	96.400	96.394	714
2022-10-27	99.500	99.500	94.600	96.300	96.294	616
2022-10-26	103.40	103.40	100.40	101.00	100.99	131
2022-10-25	101.40	102.80	101.16	102.20	102.19	27
2022-10-24	100.60	101.00	97.600	97.800	97.794	155
2022-10-21	100.19	100.54	99.237	100.54	100.53	608
2022-10-20	99.900	100.60	97.568	97.568	97.562	332
2022-10-19	97.100	97.800	95.659	95.990	95.985	339
2022-10-18	94.300	99.600	94.300	97.952	97.946	813
2022-10-17	90.700	93.400	89.991	90.976	90.971	552
2022-10-14	89.100	90.513	86.680	89.176	89.171	1,437
2022-10-13	85.610	86.500	83.341	86.500	86.495	1,088
2022-10-12	82.000	83.600	81.700	82.716	82.711	910
2022-10-11	81.431	81.608	81.431	81.608	81.603	1,591
2022-10-10	83.522	83.610	83.522	83.595	83.590	994
2022-10-07	81.200	83.000	81.100	83.000	82.995	499
2022-10-06	81.400	84.024	81.400	81.453	81.448	900
2022-10-05	80.000	80.700	78.799	80.700	80.695	591
2022-10-04	79.900	79.900	77.300	79.500	79.495	574
2022-10-03	73.757	74.188	73.757	74.188	74.184	467
2022-09-30	71.700	72.500	71.342	72.500	72.496	1,274
2022-09-29	75.900	77.032	70.200	74.613	74.609	678
2022-09-28	75.400	78.999	75.200	75.653	75.648	633
2022-09-27	79.600	83.253	79.500	79.500	79.495	345
2022-09-26	81.000	81.100	79.877	80.343	80.338	595
2022-09-23	81.295	82.985	80.100	80.706	80.701	465
2022-09-22	82.400	84.299	82.400	82.805	82.800	262
2022-09-21	84.900	86.100	84.581	84.899	84.894	370
2022-09-20	84.500	85.261	84.400	85.261	85.256	348
2022-09-16	84.600	85.478	84.600	84.755	84.750	688
2022-09-15	87.100	87.146	85.500	86.521	86.516	148
2022-09-14	92.400	92.400	89.300	89.428	89.423	764
2022-09-13	93.414	93.881	93.414	93.658	93.652	400
2022-09-12	97.200	98.000	95.304	96.793	96.787	705
2022-09-09	96.700	98.300	95.331	95.847	95.841	732
2022-09-08	94.400	95.700	94.400	95.600	95.594	936
2022-09-07	93.600	94.700	90.600	93.883	93.877	232
2022-09-06	94.900	94.918	94.443	94.850	94.844	442
2022-09-05	95.100	96.184	94.178	96.184	96.178	368
2022-09-02	98.400	98.800	98.400	98.416	98.410	739
2022-09-01	98.800	99.168	98.800	98.894	98.888	507
2022-08-31	103.80	104.20	102.00	102.85	102.85	1,154
2022-08-30	100.80	100.80	100.00	100.51	100.50	327
2022-08-26	101.00	101.00	100.51	100.89	100.89	398
2022-08-25	98.200	102.00	98.200	101.60	101.59	814
2022-08-24	97.600	102.20	97.600	99.445	99.439	1,044
2022-08-23	97.700	101.60	97.700	99.616	99.610	1,149
2022-08-22	96.400	101.00	96.400	99.786	99.780	1,028
2022-08-19	112.40	112.40	104.80	110.80	110.79	494
2022-08-18	111.20	114.80	111.20	113.61	113.60	912
2022-08-17	102.00	107.20	102.00	106.51	106.51	1,156
2022-08-16	119.60	119.60	113.80	113.81	113.81	438
2022-08-15	122.40	122.40	119.60	121.36	121.35	660
2022-08-12	120.00	120.00	118.26	119.40	119.39	463

← NewerPage 16 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.