Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	10.800	10.800	10.800	10.800	10.800	0
2025-11-05	10.800	10.800	10.800	10.800	10.800	0
2025-11-04	10.800	10.800	10.800	10.800	10.800	0
2025-11-03	10.800	10.800	10.800	10.800	10.800	20
2025-10-31	11.200	11.200	11.200	11.200	11.200	0
2025-10-30	11.200	11.200	11.200	11.200	11.200	0
2025-10-29	11.200	11.200	11.200	11.200	11.200	0
2025-10-28	11.200	11.200	11.200	11.200	11.200	0
2025-10-27	11.200	11.200	11.200	11.200	11.200	0
2025-10-24	11.200	11.200	11.200	11.200	11.200	0
2025-10-23	11.200	11.200	11.200	11.200	11.200	0
2025-10-22	11.200	11.200	11.200	11.200	11.200	0
2025-10-21	11.200	11.200	11.200	11.200	11.200	2,958
2025-10-20	10.800	10.800	10.800	10.800	10.800	0
2025-10-17	10.800	10.800	10.800	10.800	10.800	0
2025-10-16	10.800	10.800	10.800	10.800	10.800	0
2025-10-15	10.800	10.800	10.800	10.800	10.800	0
2025-10-14	10.800	10.800	10.800	10.800	10.800	0
2025-10-13	10.800	10.800	10.800	10.800	10.800	30
2025-10-10	10.840	10.840	10.840	10.840	10.840	0
2025-10-09	10.840	10.840	10.840	10.840	10.840	389
2025-10-08	11.220	11.220	11.220	11.220	11.220	0
2025-10-07	11.220	11.220	11.220	11.220	11.220	0
2025-10-06	11.220	11.220	11.220	11.220	11.220	0
2025-10-03	11.220	11.220	11.220	11.220	11.220	0
2025-10-02	11.220	11.220	11.220	11.220	11.220	0
2025-10-01	11.220	11.220	11.220	11.220	11.220	314
2025-09-30	11.580	11.580	11.580	11.580	11.580	188
2025-09-29	11.840	11.840	11.840	11.840	11.840	0
2025-09-26	11.700	11.840	11.700	11.840	11.840	44
2025-09-25	12.500	12.600	12.500	12.600	12.600	39
2025-09-24	12.800	12.800	12.800	12.800	12.800	0
2025-09-23	12.800	12.800	12.800	12.800	12.800	15
2025-09-22	12.800	12.800	12.800	12.800	12.800	58
2025-09-19	13.280	13.280	13.280	13.280	13.280	0
2025-09-18	13.280	13.280	13.280	13.280	13.280	56
2025-09-17	12.840	13.060	12.840	13.060	13.060	1,248
2025-09-16	12.980	13.033	12.980	13.033	13.033	658
2025-09-15	13.260	13.260	13.260	13.260	13.260	19
2025-09-12	13.280	13.280	13.240	13.260	13.260	408
2025-09-11	13.200	13.200	13.200	13.200	13.200	0
2025-09-10	13.200	13.200	13.200	13.200	13.200	19
2025-09-09	13.220	13.220	13.220	13.220	13.220	0
2025-09-08	13.220	13.220	13.220	13.220	13.220	77
2025-09-05	13.420	13.521	13.420	13.521	13.521	833
2025-09-04	13.100	13.100	13.100	13.100	13.100	500
2025-09-03	13.140	14.080	13.140	14.080	14.080	661
2025-09-02	13.700	13.700	13.700	13.700	13.700	71
2025-09-01	14.060	14.060	14.060	14.060	14.060	64
2025-08-29	14.120	14.120	13.840	13.840	13.840	1,325
2025-08-28	14.120	14.120	14.120	14.120	14.120	20
2025-08-27	14.160	14.160	14.160	14.160	14.160	0
2025-08-26	14.000	14.160	14.000	14.160	14.160	730
2025-08-25	14.220	14.220	14.220	14.220	14.220	10
2025-08-22	14.780	14.780	14.780	14.780	14.780	0
2025-08-21	14.780	14.780	14.780	14.780	14.780	200
2025-08-20	14.660	14.660	14.660	14.660	14.660	5
2025-08-19	14.260	14.260	14.260	14.260	14.260	200
2025-08-18	14.980	14.980	14.980	14.980	14.980	0
2025-08-15	14.980	14.980	14.980	14.980	14.980	0

← NewerPage 5 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.