Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	116.80	120.00	116.60	118.22	118.22	541
2022-08-10	108.00	113.00	108.00	113.00	112.99	144
2022-08-09	112.60	112.60	108.75	108.75	108.75	370
2022-08-08	114.33	114.33	114.02	114.02	114.01	79
2022-08-05	117.60	117.80	114.00	114.17	114.16	397
2022-08-04	115.00	118.60	115.00	117.00	116.99	507
2022-08-03	115.00	115.40	114.92	114.92	114.92	185
2022-08-02	113.00	114.60	111.60	114.60	114.59	526
2022-07-29	115.00	119.60	115.00	116.32	116.32	635
2022-07-28	106.60	116.19	106.60	112.60	112.59	1,125
2022-07-27	104.00	104.00	103.07	103.07	103.07	212
2022-07-26	104.40	104.40	102.80	102.80	102.79	171
2022-07-25	105.60	105.60	104.40	105.38	105.37	681
2022-07-22	104.20	108.00	104.20	107.40	107.39	1,304
2022-07-21	103.20	104.77	103.20	104.77	104.76	282
2022-07-20	103.00	104.40	102.00	102.94	102.93	388
2022-07-19	97.600	102.20	97.578	102.20	102.19	606
2022-07-18	100.20	102.00	98.600	100.51	100.50	586
2022-07-15	98.400	99.200	97.932	97.932	97.926	237
2022-07-14	97.600	98.604	97.600	97.835	97.830	1,065
2022-07-13	98.400	99.700	96.100	97.916	97.910	874
2022-07-12	99.600	99.600	97.188	99.070	99.064	819
2022-07-11	101.60	102.20	100.20	100.60	100.59	420
2022-07-08	100.80	101.80	99.800	101.52	101.51	548
2022-07-07	104.00	104.00	100.40	102.44	102.44	781
2022-07-06	103.60	103.80	102.60	103.60	103.59	314
2022-07-05	104.20	104.20	103.05	103.60	103.59	221
2022-07-04	100.40	100.95	100.00	100.82	100.81	536
2022-07-01	102.20	104.20	101.00	103.40	103.39	1,671
2022-06-30	101.00	101.00	100.00	100.63	100.62	791
2022-06-29	98.800	100.00	98.308	100.00	99.994	1,891
2022-06-28	102.60	103.60	102.40	103.00	102.99	1,260
2022-06-27	99.000	101.60	98.600	101.60	101.59	1,708
2022-06-24	94.600	98.898	94.500	96.830	96.825	469
2022-06-23	93.000	93.600	90.500	92.453	92.448	1,717
2022-06-22	94.600	95.000	91.800	94.800	94.794	1,150
2022-06-21	94.400	96.400	94.400	95.983	95.977	1,195
2022-06-20	93.100	93.100	91.700	92.700	92.694	469
2022-06-17	95.800	95.800	90.900	95.299	95.294	5,255
2022-06-16	98.000	98.000	93.400	94.749	94.743	1,890
2022-06-15	100.60	100.60	95.300	96.067	96.061	1,504
2022-06-14	100.80	101.66	100.80	101.35	101.34	1,156
2022-06-13	101.00	104.20	101.00	102.40	102.39	571
2022-06-10	103.20	105.00	102.20	105.00	104.99	614
2022-06-09	103.00	105.40	102.60	103.45	103.45	1,149
2022-06-08	105.00	105.00	103.40	103.81	103.81	174
2022-06-07	103.00	104.40	103.00	104.40	104.39	891
2022-06-01	109.20	111.40	108.20	108.80	108.79	1,370
2022-05-31	111.40	111.40	106.20	107.20	107.19	1,442
2022-05-30	116.80	116.80	112.60	115.12	115.11	1,473
2022-05-27	109.60	112.80	109.60	110.08	110.08	357
2022-05-25	113.80	113.80	109.00	110.47	110.46	1,280
2022-05-24	115.00	115.27	113.00	114.40	114.39	1,058
2022-05-23	117.60	118.20	116.80	116.92	116.91	412
2022-05-20	118.21	119.40	118.21	119.40	119.39	282
2022-05-19	116.00	116.00	109.97	111.42	111.41	381
2022-05-18	116.60	116.60	113.95	114.25	114.24	177
2022-05-17	116.41	116.41	116.41	116.41	116.40	132
2022-05-16	113.31	113.31	113.31	113.31	113.30	389
2022-05-12	107.60	108.61	107.40	108.61	108.60	71

← NewerPage 17 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.