Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.900	20.900	20.900	20.900	20.900	324
2026-02-02	20.200	20.400	20.200	20.400	20.400	1,207
2026-01-30	20.275	20.275	18.500	19.909	19.909	2,015
2026-01-29	23.700	23.700	22.750	23.450	23.450	3,519
2026-01-28	21.900	23.000	20.500	22.950	22.950	10,656
2026-01-27	19.716	20.575	19.716	20.575	20.575	3,785
2026-01-26	16.660	18.360	16.660	18.360	18.360	3,954
2026-01-23	16.670	16.670	16.240	16.320	16.320	1,330
2026-01-22	14.980	14.980	14.960	14.960	14.960	2,000
2026-01-21	14.680	14.680	14.680	14.680	14.680	23
2026-01-20	14.240	14.240	14.240	14.240	14.240	1,400
2026-01-19	15.420	15.420	15.420	15.420	15.420	46
2026-01-16	15.640	15.780	15.640	15.780	15.780	230
2026-01-15	15.560	15.560	15.520	15.520	15.520	440
2026-01-14	15.500	15.840	15.500	15.840	15.840	230
2026-01-13	13.940	14.980	13.940	14.820	14.820	284
2026-01-12	13.380	13.380	13.380	13.380	13.380	0
2026-01-09	13.380	13.400	13.380	13.380	13.380	900
2026-01-08	12.960	12.960	12.960	12.960	12.960	320
2026-01-07	11.800	11.800	11.800	11.800	11.800	0
2026-01-06	11.800	11.800	11.800	11.800	11.800	1,000
2026-01-05	11.530	11.530	11.530	11.530	11.530	0
2026-01-02	11.530	11.530	11.530	11.530	11.530	0
2025-12-31	11.530	11.530	11.530	11.530	11.530	0
2025-12-30	11.530	11.530	11.530	11.530	11.530	1,000
2025-12-29	11.440	11.440	11.440	11.440	11.440	40
2025-12-24	11.400	11.400	11.400	11.400	11.400	0
2025-12-23	11.400	11.400	11.400	11.400	11.400	20
2025-12-22	11.300	11.300	11.300	11.300	11.300	0
2025-12-19	11.200	11.300	11.200	11.300	11.300	3,100
2025-12-18	11.400	11.400	11.400	11.400	11.400	0
2025-12-17	11.400	11.400	11.400	11.400	11.400	0
2025-12-16	11.400	11.400	11.400	11.400	11.400	200
2025-12-15	11.540	11.540	11.540	11.540	11.540	0
2025-12-12	11.540	11.540	11.540	11.540	11.540	250
2025-12-11	11.030	11.030	11.030	11.030	11.030	200
2025-12-10	11.080	11.180	11.080	11.180	11.180	141
2025-12-09	11.120	11.120	11.120	11.120	11.120	0
2025-12-08	11.640	11.640	11.120	11.120	11.120	928
2025-12-05	11.500	11.500	11.500	11.500	11.500	90
2025-12-04	11.640	11.640	11.640	11.640	11.640	75
2025-12-03	10.990	10.990	10.990	10.990	10.990	0
2025-12-02	10.990	10.990	10.990	10.990	10.990	3
2025-12-01	10.680	10.680	10.680	10.680	10.680	0
2025-11-28	10.680	10.680	10.680	10.680	10.680	74
2025-11-27	10.800	10.800	10.800	10.800	10.800	0
2025-11-26	10.800	10.800	10.800	10.800	10.800	0
2025-11-25	10.800	10.800	10.800	10.800	10.800	0
2025-11-24	10.800	10.800	10.800	10.800	10.800	300
2025-11-21	10.500	10.500	10.500	10.500	10.500	400
2025-11-20	10.220	10.220	10.220	10.220	10.220	0
2025-11-19	10.220	10.220	10.220	10.220	10.220	0
2025-11-18	10.220	10.220	10.220	10.220	10.220	0
2025-11-17	10.220	10.220	10.220	10.220	10.220	0
2025-11-14	10.220	10.220	10.220	10.220	10.220	0
2025-11-13	10.220	10.220	10.220	10.220	10.220	0
2025-11-12	10.220	10.220	10.220	10.220	10.220	500
2025-11-11	10.200	10.200	10.200	10.200	10.200	2
2025-11-10	10.680	10.680	10.680	10.680	10.680	200
2025-11-07	10.800	10.800	10.800	10.800	10.800	0

← NewerPage 4 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.