Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	33.100	33.200	28.900	30.700	30.700	122,894
2026-07-23	35.400	35.400	34.600	34.700	34.700	6,572
2026-07-22	36.000	36.000	36.000	36.000	36.000	7
2026-07-21	35.800	35.800	35.000	35.200	35.200	8,386
2026-07-20	36.250	36.550	33.600	35.000	35.000	8,637
2026-07-17	34.650	35.300	33.300	33.300	33.300	6,529
2026-07-16	35.300	35.430	34.900	34.900	34.900	2,909
2026-07-15	37.600	37.600	36.600	36.600	36.600	9,464
2026-07-14	37.100	37.900	37.100	37.700	37.700	8,935
2026-07-13	36.750	37.550	36.750	36.941	36.941	678
2026-07-10	38.200	38.300	36.700	36.900	36.900	5,648
2026-07-09	36.400	37.000	36.400	37.000	37.000	7,649
2026-07-08	36.300	36.697	36.300	36.400	36.400	8,889
2026-07-07	37.400	38.000	36.700	37.750	37.750	7,851
2026-07-06	37.600	37.700	37.200	37.200	37.200	10,624
2026-07-03	41.000	41.000	38.300	39.130	39.130	8,897
2026-07-02	39.000	39.185	39.000	39.185	39.185	4,567
2026-07-01	40.600	40.800	38.900	38.900	38.900	1,939
2026-06-30	41.600	41.700	41.000	41.400	41.400	1,311
2026-06-29	42.000	42.000	40.800	40.862	40.862	6,923
2026-06-26	41.000	41.200	39.400	41.200	41.200	84,212
2026-06-25	38.400	39.300	38.200	38.400	38.400	8,168
2026-06-24	33.700	33.700	33.289	33.600	33.600	9,402
2026-06-23	33.400	33.600	33.200	33.600	33.600	10,582
2026-06-22	34.100	34.150	33.600	34.100	34.100	554
2026-06-19	34.600	34.600	34.453	34.453	34.453	757
2026-06-18	34.700	34.806	34.500	34.782	34.782	870
2026-06-17	37.400	37.400	35.600	37.144	37.144	4,633
2026-06-16	37.500	37.500	37.111	37.111	37.111	845
2026-06-15	38.700	38.700	35.700	37.700	37.700	1,457
2026-06-12	36.200	37.200	36.000	36.000	36.000	836
2026-06-11	35.400	36.200	35.340	35.340	35.340	3,102
2026-06-10	33.400	33.400	33.044	33.044	33.044	3,955
2026-06-09	33.731	33.731	33.731	33.731	33.731	570
2026-06-08	33.900	33.900	33.851	33.851	33.851	734
2026-06-05	35.700	35.900	34.700	34.700	34.700	23,973
2026-06-04	36.300	36.300	35.600	35.600	35.600	868
2026-06-03	36.300	36.900	36.200	36.550	36.550	1,132
2026-06-02	37.500	38.500	37.500	38.200	38.200	2,952
2026-06-01	36.800	38.700	36.800	37.883	37.883	2,478
2026-05-29	39.000	39.200	37.900	38.141	38.141	432
2026-05-28	38.900	39.200	38.600	38.912	38.912	1,477
2026-05-27	38.500	39.041	38.100	38.200	38.200	1,001
2026-05-26	37.650	38.100	37.500	37.819	37.819	1,708
2026-05-22	36.400	37.705	36.400	37.291	37.291	1,589
2026-05-21	39.800	39.800	38.800	39.256	39.256	2,000
2026-05-20	37.600	37.700	36.900	37.700	37.700	1,636
2026-05-19	38.400	38.504	37.200	38.504	38.504	4,430
2026-05-18	34.100	36.600	34.000	35.272	35.272	4,328
2026-05-15	33.000	34.700	33.000	33.500	33.500	893
2026-05-14	34.505	34.505	34.505	34.505	34.505	0
2026-05-13	34.505	34.505	34.505	34.505	34.505	0
2026-05-12	33.600	34.550	33.600	34.505	34.505	865
2026-05-11	34.550	34.750	34.100	34.541	34.541	2,376
2026-05-08	34.000	35.100	34.000	35.100	35.100	536
2026-05-07	35.830	36.669	35.830	36.000	36.000	4,543
2026-05-06	36.800	37.400	35.200	35.519	35.519	3,243
2026-05-05	36.000	36.613	36.000	36.613	36.613	1,691
2026-05-04	37.400	38.000	37.060	37.993	37.993	2,384
2026-05-01	36.600	36.600	36.600	36.600	36.600	0

← NewerPage 2 of 3 · 128 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.