Gurit Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-12 | 107.60 | 108.61 | 107.40 | 108.61 | 108.60 | 71 |
| 2022-05-11 | 111.16 | 111.16 | 109.60 | 109.60 | 109.59 | 170 |
| 2022-05-10 | 110.80 | 114.19 | 110.80 | 114.19 | 114.18 | 405 |
| 2022-05-09 | 113.77 | 117.60 | 113.20 | 117.60 | 117.59 | 753 |
| 2022-05-06 | 122.10 | 122.74 | 122.00 | 122.74 | 122.73 | 881 |
| 2022-05-04 | 130.40 | 130.40 | 130.40 | 130.40 | 130.39 | 40 |
| 2022-04-29 | 1,236.00 | 1,273.99 | 1,236.00 | 1,265.42 | 126.53 | 1,790 |
| 2022-04-28 | 1,198.00 | 1,248.00 | 1,198.00 | 1,233.56 | 123.35 | 1,330 |
| 2022-04-27 | 1,180.00 | 1,190.00 | 1,162.00 | 1,179.99 | 117.99 | 1,970 |
| 2022-04-26 | 1,264.00 | 1,264.00 | 1,192.00 | 1,232.27 | 123.22 | 1,670 |
| 2022-04-25 | 1,304.00 | 1,304.00 | 1,256.00 | 1,285.99 | 128.59 | 2,120 |
| 2022-04-22 | 1,308.00 | 1,315.48 | 1,300.00 | 1,312.05 | 131.20 | 830 |
| 2022-04-21 | 1,386.00 | 1,407.99 | 1,364.00 | 1,403.60 | 140.34 | 570 |
| 2022-04-20 | 1,368.00 | 1,386.00 | 1,352.00 | 1,353.99 | 135.38 | 780 |
| 2022-04-19 | 1,402.00 | 1,414.00 | 1,354.00 | 1,379.32 | 137.92 | 1,310 |
| 2022-04-14 | 1,380.00 | 1,396.99 | 1,380.00 | 1,395.79 | 139.56 | 470 |
| 2022-04-13 | 1,396.32 | 1,396.32 | 1,387.93 | 1,395.99 | 139.58 | 500 |
| 2022-04-12 | 1,398.00 | 1,410.00 | 1,388.00 | 1,391.99 | 139.18 | 1,200 |
| 2022-04-11 | 1,408.00 | 1,408.00 | 1,395.10 | 1,403.32 | 140.32 | 190 |
| 2022-04-08 | 1,408.00 | 1,425.93 | 1,408.00 | 1,420.35 | 142.02 | 370 |
| 2022-04-07 | 1,398.00 | 1,422.00 | 1,398.00 | 1,414.00 | 141.38 | 500 |
| 2022-04-06 | 1,512.00 | 1,512.00 | 1,403.93 | 1,459.99 | 145.98 | 480 |
| 2022-04-05 | 1,550.00 | 1,588.00 | 1,495.93 | 1,546.31 | 154.61 | 2,630 |
| 2022-04-04 | 1,508.00 | 1,526.00 | 1,475.66 | 1,507.98 | 150.78 | 300 |
| 2022-04-01 | 1,490.00 | 1,496.00 | 1,479.94 | 1,493.99 | 149.38 | 360 |
| 2022-03-31 | 1,508.00 | 1,512.12 | 1,490.00 | 1,507.32 | 150.72 | 490 |
| 2022-03-30 | 1,528.00 | 1,528.00 | 1,490.00 | 1,522.85 | 152.27 | 830 |
| 2022-03-29 | 1,528.00 | 1,543.92 | 1,503.25 | 1,535.68 | 153.55 | 630 |
| 2022-03-28 | 1,478.00 | 1,520.00 | 1,476.00 | 1,493.11 | 149.29 | 910 |
| 2022-03-25 | 1,498.00 | 1,498.00 | 1,482.00 | 1,495.18 | 149.50 | 1,170 |
| 2022-03-24 | 1,456.00 | 1,490.00 | 1,450.00 | 1,473.99 | 147.38 | 1,700 |
| 2022-03-23 | 1,532.00 | 1,540.00 | 1,492.00 | 1,532.11 | 153.19 | 1,530 |
| 2022-03-22 | 1,530.00 | 1,533.44 | 1,513.99 | 1,513.99 | 151.38 | 1,220 |
| 2022-03-21 | 1,460.00 | 1,523.92 | 1,460.00 | 1,519.49 | 151.93 | 370 |
| 2022-03-18 | 1,498.00 | 1,513.92 | 1,489.00 | 1,503.08 | 150.29 | 370 |
| 2022-03-17 | 1,536.00 | 1,560.96 | 1,499.93 | 1,533.99 | 153.38 | 950 |
| 2022-03-16 | 1,466.00 | 1,576.00 | 1,466.00 | 1,533.20 | 153.30 | 2,530 |
| 2022-03-15 | 1,434.00 | 1,472.00 | 1,434.00 | 1,457.99 | 145.78 | 620 |
| 2022-03-14 | 1,558.00 | 1,574.00 | 1,547.99 | 1,547.99 | 154.78 | 700 |
| 2022-03-11 | 1,514.00 | 1,568.00 | 1,514.00 | 1,533.99 | 153.38 | 1,820 |
| 2022-03-10 | 1,462.00 | 1,490.00 | 1,446.00 | 1,482.10 | 148.19 | 2,030 |
| 2022-03-09 | 1,360.00 | 1,468.00 | 1,360.00 | 1,459.28 | 145.91 | 2,300 |
| 2022-03-08 | 1,380.00 | 1,410.00 | 1,346.00 | 1,376.20 | 137.61 | 1,060 |
| 2022-03-07 | 1,410.00 | 1,410.00 | 1,354.00 | 1,375.99 | 137.58 | 640 |
| 2022-03-04 | 1,511.00 | 1,550.00 | 1,446.00 | 1,453.99 | 145.38 | 3,950 |
| 2022-03-03 | 1,546.00 | 1,550.00 | 1,500.00 | 1,520.84 | 152.07 | 920 |
| 2022-03-02 | 1,446.00 | 1,554.00 | 1,428.00 | 1,494.26 | 149.41 | 3,010 |
| 2022-03-01 | 1,424.00 | 1,542.00 | 1,400.00 | 1,464.64 | 146.45 | 5,980 |
| 2022-02-28 | 1,412.00 | 1,514.00 | 1,412.00 | 1,463.02 | 146.29 | 2,870 |
| 2022-02-25 | 1,398.00 | 1,432.00 | 1,391.03 | 1,391.03 | 139.09 | 1,100 |
| 2022-02-24 | 1,290.00 | 1,356.00 | 1,274.00 | 1,315.36 | 131.52 | 4,160 |
| 2022-02-23 | 1,372.00 | 1,388.00 | 1,332.00 | 1,377.99 | 137.78 | 1,090 |
| 2022-02-22 | 1,360.00 | 1,368.00 | 1,343.31 | 1,365.66 | 136.55 | 930 |
| 2022-02-21 | 1,394.00 | 1,394.00 | 1,354.00 | 1,360.73 | 136.06 | 1,770 |
| 2022-02-18 | 1,400.00 | 1,427.32 | 1,370.00 | 1,427.32 | 142.72 | 850 |
| 2022-02-17 | 1,435.22 | 1,436.97 | 1,425.10 | 1,425.10 | 142.49 | 400 |
| 2022-02-16 | 1,500.00 | 1,500.00 | 1,450.00 | 1,489.81 | 148.97 | 1,520 |
| 2022-02-15 | 1,414.00 | 1,448.00 | 1,408.00 | 1,432.03 | 143.19 | 850 |
| 2022-02-14 | 1,390.00 | 1,395.75 | 1,379.35 | 1,395.75 | 139.56 | 860 |
| 2022-02-11 | 1,450.00 | 1,450.00 | 1,412.00 | 1,426.14 | 142.60 | 1,230 |
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.