Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	35.700	37.100	35.700	36.600	36.600	5,527
2026-04-29	36.650	36.700	36.042	36.042	36.042	398
2026-04-28	35.300	36.200	35.300	36.199	36.199	482
2026-04-27	35.500	36.300	35.000	35.923	35.923	4,211
2026-04-24	36.800	37.300	35.800	36.508	36.508	33,585
2026-04-23	36.200	37.400	36.100	36.999	36.999	4,062
2026-04-22	38.100	38.100	37.299	37.822	37.822	3,369
2026-04-21	38.100	39.000	38.100	38.720	38.720	2,160
2026-04-20	38.300	39.100	36.500	37.566	37.566	5,975
2026-04-17	41.200	43.000	37.800	40.560	40.560	6,596
2026-04-16	43.000	43.900	43.000	43.106	43.106	3,146
2026-04-15	43.900	43.900	43.200	43.555	43.555	3,472
2026-04-14	42.600	45.900	42.600	44.155	44.155	2,672
2026-04-13	43.400	43.700	42.326	42.992	42.992	4,057
2026-04-10	40.500	43.400	40.500	42.102	42.102	1,926
2026-04-09	37.800	38.700	37.600	38.201	38.201	939
2026-04-08	38.600	38.600	37.899	38.298	38.298	2,122
2026-04-07	38.100	38.400	37.600	37.847	37.847	9,569
2026-04-02	36.400	36.648	36.400	36.648	36.648	888
2026-04-01	37.800	38.725	37.800	38.000	38.000	1,631
2026-03-31	39.900	40.000	39.200	39.497	39.497	5,137
2026-03-30	37.000	38.200	35.550	38.200	38.200	3,903
2026-03-27	36.000	36.850	34.996	35.731	35.731	4,558
2026-03-26	34.600	35.750	34.600	35.567	35.567	1,844
2026-03-25	34.600	35.500	34.250	35.103	35.103	6,222
2026-03-24	31.800	32.850	31.350	31.574	31.574	9,059
2026-03-23	30.775	31.450	29.236	29.236	29.236	997
2026-03-20	30.150	30.200	29.647	29.647	29.647	8,448
2026-03-19	30.700	30.882	30.049	30.049	30.049	3,517
2026-03-18	32.050	32.050	31.517	31.877	31.877	1,489
2026-03-17	32.350	32.350	31.150	31.499	31.499	5,295
2026-03-16	31.250	31.250	30.050	31.025	31.025	351
2026-03-13	31.600	32.491	30.850	32.491	32.491	5,245
2026-03-12	33.900	34.000	33.500	33.600	33.600	860
2026-03-11	32.350	32.400	31.850	32.200	32.200	2,926
2026-03-10	29.850	33.100	29.850	32.400	32.400	20,270
2026-03-09	26.100	26.100	24.800	25.832	25.832	3,147
2026-03-06	24.125	24.125	22.900	23.916	23.916	1,857
2026-03-05	24.850	24.850	24.050	24.089	24.089	8,291
2026-03-04	26.200	26.200	23.975	24.250	24.250	1,984
2026-03-03	26.050	26.700	26.050	26.647	26.647	1,421
2026-03-02	26.200	27.750	26.200	27.050	27.050	2,187
2026-02-27	26.450	27.850	26.450	27.650	27.650	2,323
2026-02-26	26.575	26.800	26.500	26.550	26.550	734
2026-02-25	27.850	27.850	25.650	25.675	25.675	2,282
2026-02-24	27.800	28.300	26.800	27.289	27.289	1,793
2026-02-23	29.300	29.300	29.250	29.250	29.250	900
2026-02-20	28.150	29.550	28.150	29.550	29.550	1,821
2026-02-19	27.950	28.400	26.750	26.750	26.750	1,176
2026-02-18	28.350	28.350	26.800	27.150	27.150	617
2026-02-17	29.850	29.850	27.250	27.250	27.250	2,803
2026-02-16	27.200	29.950	27.200	29.770	29.770	7,639
2026-02-13	25.000	25.850	25.000	25.375	25.375	5,848
2026-02-12	25.950	25.950	24.850	24.850	24.850	2,813
2026-02-11	25.150	25.150	25.150	25.150	25.150	400
2026-02-10	23.850	25.000	23.850	24.950	24.950	5,738
2026-02-09	24.400	25.225	24.000	24.450	24.450	5,800
2026-02-06	21.700	23.500	21.700	23.500	23.500	701
2026-02-05	21.350	21.350	21.350	21.350	21.350	50
2026-02-04	20.900	20.900	20.900	20.900	20.900	0

← NewerPage 3 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.