Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	14.980	14.980	14.980	14.980	14.980	0
2025-08-14	14.980	14.980	14.980	14.980	14.980	0
2025-08-13	14.980	14.980	14.980	14.980	14.980	0
2025-08-12	14.980	14.980	14.980	14.980	14.980	0
2025-08-11	14.980	14.980	14.980	14.980	14.980	0
2025-08-08	14.980	14.980	14.980	14.980	14.980	0
2025-08-07	14.980	14.980	14.980	14.980	14.980	0
2025-08-06	14.980	14.980	14.980	14.980	14.980	0
2025-08-05	14.980	14.980	14.980	14.980	14.980	0
2025-08-04	14.980	14.980	14.980	14.980	14.980	0
2025-08-01	14.980	14.980	14.980	14.980	14.980	0
2025-07-31	14.880	14.980	14.880	14.980	14.980	129
2025-07-30	15.000	15.000	15.000	15.000	15.000	6
2025-07-29	14.960	15.200	14.960	15.160	15.160	651
2025-07-28	15.060	15.060	15.060	15.060	15.060	0
2025-07-25	15.060	15.060	15.060	15.060	15.060	0
2025-07-24	15.060	15.060	15.060	15.060	15.060	40
2025-07-23	15.260	15.260	15.260	15.260	15.260	0
2025-07-22	15.260	15.260	15.260	15.260	15.260	300
2025-07-21	15.480	15.540	15.480	15.540	15.540	64
2025-07-18	15.600	15.600	15.600	15.600	15.600	30
2025-07-17	15.620	15.620	15.620	15.620	15.620	0
2025-07-16	15.620	15.620	15.620	15.620	15.620	500
2025-07-15	15.840	15.840	15.840	15.840	15.840	115
2025-07-14	15.820	15.820	15.820	15.820	15.820	320
2025-07-11	16.600	16.600	16.600	16.600	16.600	0
2025-07-10	16.600	16.600	16.600	16.600	16.600	22
2025-07-09	17.100	17.100	17.100	17.100	17.100	0
2025-07-08	17.100	17.100	17.100	17.100	17.100	0
2025-07-07	17.100	17.100	17.100	17.100	17.100	0
2025-07-04	17.100	17.100	17.100	17.100	17.100	0
2025-07-03	17.100	17.100	17.100	17.100	17.100	44
2025-07-02	17.080	17.080	17.080	17.080	17.080	1
2025-07-01	17.040	17.040	17.040	17.040	17.040	0
2025-06-30	17.040	17.040	17.040	17.040	17.040	900
2025-06-27	17.480	17.480	17.480	17.480	17.480	1,400
2025-06-26	17.340	17.340	17.340	17.340	17.340	1
2025-06-25	16.840	16.840	16.840	16.840	16.840	7
2025-06-24	16.440	17.280	16.440	17.280	17.280	211
2025-06-23	17.320	17.320	17.000	17.000	17.000	338
2025-06-20	16.980	16.980	16.980	16.980	16.980	200
2025-06-19	18.380	18.380	18.380	18.380	18.380	0
2025-06-18	18.380	18.380	18.380	18.380	18.380	0
2025-06-17	18.380	18.380	18.380	18.380	18.380	0
2025-06-16	18.380	18.380	18.380	18.380	18.380	0
2025-06-13	18.380	18.380	18.380	18.380	18.380	0
2025-06-12	18.380	18.380	18.380	18.380	18.380	29
2025-06-11	18.760	18.760	18.380	18.380	18.380	338
2025-06-10	18.500	18.500	18.500	18.500	18.500	560
2025-06-09	17.980	17.980	17.980	17.980	17.980	0
2025-06-06	17.920	17.980	17.920	17.980	17.980	43
2025-06-05	18.440	18.440	18.140	18.140	18.140	143
2025-06-04	18.720	18.720	18.720	18.720	18.720	1
2025-06-03	19.210	19.210	19.210	19.210	19.210	0
2025-06-02	19.210	19.210	19.210	19.210	19.210	0
2025-05-30	19.210	19.210	19.210	19.210	19.210	0
2025-05-29	19.210	19.210	19.210	19.210	19.210	0
2025-05-28	19.210	19.210	19.210	19.210	19.210	135
2025-05-27	16.680	18.210	16.680	18.210	18.210	779
2025-05-23	15.480	15.480	15.480	15.480	15.480	0

← NewerPage 6 of 20 · 1,160 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.