Gurit Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1,470.00 | 1,474.00 | 1,444.00 | 1,458.99 | 145.88 | 1,270 |
| 2022-02-09 | 1,474.00 | 1,492.19 | 1,458.00 | 1,492.19 | 149.20 | 1,820 |
| 2022-02-08 | 1,444.00 | 1,444.00 | 1,435.19 | 1,438.08 | 143.79 | 370 |
| 2022-02-07 | 1,450.00 | 1,459.99 | 1,449.82 | 1,459.99 | 145.98 | 330 |
| 2022-02-04 | 1,445.19 | 1,447.97 | 1,442.80 | 1,442.80 | 144.26 | 1,140 |
| 2022-02-03 | 1,498.00 | 1,498.00 | 1,458.00 | 1,482.95 | 148.28 | 960 |
| 2022-02-02 | 1,524.00 | 1,524.00 | 1,502.00 | 1,513.16 | 151.30 | 1,460 |
| 2022-02-01 | 1,524.00 | 1,540.00 | 1,505.99 | 1,505.99 | 150.58 | 1,920 |
| 2022-01-31 | 1,410.00 | 1,426.00 | 1,410.00 | 1,423.29 | 142.31 | 1,660 |
| 2022-01-28 | 1,388.00 | 1,388.00 | 1,374.05 | 1,374.05 | 137.39 | 480 |
| 2022-01-27 | 1,422.00 | 1,434.00 | 1,413.99 | 1,432.39 | 143.22 | 1,270 |
| 2022-01-26 | 1,430.00 | 1,444.00 | 1,407.99 | 1,430.96 | 143.08 | 1,230 |
| 2022-01-25 | 1,380.00 | 1,398.00 | 1,358.00 | 1,388.58 | 138.84 | 1,790 |
| 2022-01-24 | 1,386.00 | 1,386.00 | 1,322.00 | 1,338.76 | 133.86 | 1,930 |
| 2022-01-21 | 1,422.00 | 1,422.00 | 1,398.00 | 1,415.09 | 141.49 | 1,420 |
| 2022-01-20 | 1,434.00 | 1,444.00 | 1,421.17 | 1,423.55 | 142.34 | 860 |
| 2022-01-19 | 1,414.00 | 1,420.00 | 1,414.00 | 1,415.92 | 141.58 | 500 |
| 2022-01-18 | 1,396.00 | 1,436.00 | 1,396.00 | 1,420.38 | 142.02 | 1,190 |
| 2022-01-17 | 1,458.00 | 1,458.00 | 1,410.00 | 1,410.00 | 140.98 | 100 |
| 2022-01-14 | 1,444.00 | 1,461.47 | 1,444.00 | 1,461.47 | 146.13 | 340 |
| 2022-01-13 | 1,486.00 | 1,510.00 | 1,486.00 | 1,487.99 | 148.78 | 300 |
| 2022-01-12 | 1,468.00 | 1,512.00 | 1,464.00 | 1,494.11 | 149.39 | 1,070 |
| 2022-01-11 | 1,486.00 | 1,487.45 | 1,459.55 | 1,487.42 | 148.73 | 1,560 |
| 2022-01-10 | 1,544.00 | 1,544.00 | 1,446.00 | 1,481.49 | 148.13 | 1,200 |
| 2022-01-07 | 1,512.00 | 1,532.00 | 1,512.00 | 1,516.19 | 151.60 | 750 |
| 2022-01-06 | 1,492.00 | 1,524.00 | 1,482.00 | 1,519.99 | 151.98 | 2,190 |
| 2022-01-05 | 1,578.00 | 1,582.86 | 1,546.00 | 1,582.86 | 158.27 | 1,510 |
| 2022-01-04 | 1,578.00 | 1,612.00 | 1,578.00 | 1,594.29 | 159.41 | 2,280 |
| 2021-12-30 | 1,548.00 | 1,570.00 | 1,534.00 | 1,556.00 | 155.58 | 880 |
| 2021-12-29 | 1,576.00 | 1,576.00 | 1,536.00 | 1,544.00 | 154.38 | 770 |
| 2021-12-23 | 1,530.00 | 1,548.00 | 1,530.00 | 1,537.64 | 153.75 | 890 |
| 2021-12-22 | 1,484.00 | 1,512.00 | 1,468.00 | 1,510.00 | 150.98 | 1,300 |
| 2021-12-21 | 1,476.00 | 1,500.00 | 1,472.46 | 1,497.30 | 149.71 | 680 |
| 2021-12-20 | 1,452.00 | 1,468.00 | 1,442.00 | 1,465.77 | 146.56 | 1,820 |
| 2021-12-17 | 1,476.00 | 1,494.00 | 1,468.00 | 1,487.99 | 148.78 | 590 |
| 2021-12-16 | 1,504.00 | 1,504.00 | 1,467.21 | 1,467.21 | 146.70 | 4,040 |
| 2021-12-15 | 1,496.00 | 1,496.00 | 1,430.35 | 1,456.50 | 145.63 | 1,580 |
| 2021-12-14 | 1,512.00 | 1,514.00 | 1,506.89 | 1,508.44 | 150.83 | 2,310 |
| 2021-12-13 | 1,501.00 | 1,508.00 | 1,477.32 | 1,493.13 | 149.30 | 5,270 |
| 2021-12-10 | 1,446.00 | 1,447.28 | 1,443.99 | 1,443.99 | 144.38 | 100 |
| 2021-12-09 | 1,448.00 | 1,456.14 | 1,448.00 | 1,455.99 | 145.58 | 2,110 |
| 2021-12-08 | 1,480.00 | 1,492.00 | 1,462.00 | 1,491.99 | 149.18 | 580 |
| 2021-12-07 | 1,476.00 | 1,492.00 | 1,472.00 | 1,483.46 | 148.33 | 1,150 |
| 2021-12-06 | 1,422.00 | 1,442.00 | 1,422.00 | 1,434.99 | 143.48 | 1,980 |
| 2021-12-03 | 1,434.00 | 1,451.91 | 1,432.00 | 1,439.24 | 143.91 | 970 |
| 2021-12-02 | 1,466.00 | 1,466.00 | 1,434.00 | 1,445.60 | 144.54 | 2,350 |
| 2021-12-01 | 1,476.00 | 1,498.00 | 1,472.00 | 1,472.00 | 147.18 | 1,300 |
| 2021-11-30 | 1,446.00 | 1,494.00 | 1,446.00 | 1,460.95 | 146.08 | 3,090 |
| 2021-11-29 | 1,450.00 | 1,456.34 | 1,446.00 | 1,448.64 | 144.85 | 1,610 |
| 2021-11-26 | 1,454.00 | 1,470.00 | 1,451.99 | 1,454.60 | 145.44 | 860 |
| 2021-11-25 | 1,492.00 | 1,519.98 | 1,464.00 | 1,499.01 | 149.88 | 1,020 |
| 2021-11-24 | 1,464.00 | 1,498.00 | 1,444.00 | 1,489.25 | 148.91 | 930 |
| 2021-11-23 | 1,564.00 | 1,564.00 | 1,468.00 | 1,559.98 | 155.98 | 910 |
| 2021-11-22 | 1,574.00 | 1,574.00 | 1,565.98 | 1,567.99 | 156.78 | 310 |
| 2021-11-19 | 1,558.00 | 1,570.00 | 1,537.65 | 1,537.65 | 153.75 | 590 |
| 2021-11-18 | 1,580.00 | 1,613.98 | 1,580.00 | 1,613.98 | 161.38 | 400 |
| 2021-11-17 | 1,620.00 | 1,650.99 | 1,620.00 | 1,642.00 | 164.18 | 360 |
| 2021-11-16 | 1,623.63 | 1,630.15 | 1,623.63 | 1,630.15 | 163.00 | 330 |
| 2021-11-15 | 1,640.00 | 1,642.78 | 1,636.00 | 1,639.99 | 163.98 | 840 |
| 2021-11-12 | 1,650.00 | 1,651.31 | 1,640.00 | 1,640.00 | 163.98 | 360 |
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.