Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	15.780	15.780	15.300	15.480	15.480	241
2025-05-21	15.300	15.300	15.300	15.300	15.300	680
2025-05-20	14.500	14.500	14.500	14.500	14.500	0
2025-05-19	14.500	14.500	14.500	14.500	14.500	0
2025-05-16	14.500	14.500	14.500	14.500	14.500	0
2025-05-15	14.500	14.500	14.500	14.500	14.500	0
2025-05-14	14.500	14.500	14.500	14.500	14.500	0
2025-05-13	14.440	14.500	14.140	14.500	14.500	261
2025-05-12	13.720	13.720	13.720	13.720	13.720	0
2025-05-09	13.720	13.720	13.720	13.720	13.720	0
2025-05-08	13.720	13.720	13.720	13.720	13.720	0
2025-05-07	13.720	13.720	13.720	13.720	13.720	0
2025-05-06	13.960	13.960	13.260	13.720	13.720	2,021
2025-05-02	14.000	14.140	14.000	14.140	14.140	498
2025-05-01	12.840	12.840	12.840	12.840	12.840	0
2025-04-30	12.840	12.840	12.840	12.840	12.840	0
2025-04-29	12.840	12.840	12.840	12.840	12.840	190
2025-04-24	12.600	12.600	12.600	12.600	12.600	1
2025-04-23	12.540	12.540	12.540	12.540	12.540	50
2025-04-17	13.100	13.200	13.100	13.100	13.100	449
2025-04-16	13.500	13.500	13.500	13.500	13.500	6
2025-04-11	13.800	13.800	13.700	13.700	13.700	769
2025-04-08	13.720	14.060	13.720	14.060	14.060	54
2025-04-07	12.640	12.640	12.640	12.640	12.640	75
2025-04-02	15.420	15.420	15.240	15.240	15.240	981
2025-04-01	15.360	15.360	15.360	15.360	15.360	136
2025-03-27	15.580	15.620	15.580	15.620	15.620	27
2025-03-25	15.540	15.540	15.520	15.520	15.520	121
2025-03-20	15.960	16.100	15.960	16.100	16.100	57
2025-03-18	16.220	16.220	16.220	16.220	16.220	1
2025-03-14	15.960	15.960	15.960	15.960	15.960	100
2025-03-13	15.840	15.840	15.720	15.720	15.720	536
2025-03-12	15.820	15.820	15.820	15.820	15.820	33
2025-03-10	16.420	16.420	16.420	16.420	16.420	100
2025-03-04	15.540	15.540	15.540	15.540	15.540	500
2025-02-28	16.000	16.000	16.000	16.000	16.000	150
2025-02-25	16.960	16.960	16.940	16.940	16.940	500
2025-02-24	17.240	17.240	17.240	17.240	17.240	10
2025-02-21	17.020	17.020	17.020	17.020	17.020	80
2025-02-20	17.200	17.200	17.200	17.200	17.200	90
2025-02-12	17.060	17.060	16.500	16.500	16.500	6,436
2025-02-10	17.300	17.300	17.300	17.300	17.300	40
2025-02-07	18.000	18.000	18.000	18.000	18.000	213
2025-02-06	17.420	17.620	17.340	17.500	17.500	380
2025-02-05	17.520	17.520	17.420	17.420	17.420	148
2025-02-04	17.300	17.480	17.300	17.480	17.480	520
2025-02-03	17.260	18.300	17.260	18.300	18.300	1,739
2025-01-31	19.180	19.180	19.180	19.180	19.180	193
2025-01-30	16.980	16.980	16.980	16.980	16.980	339
2025-01-29	14.800	14.800	14.800	14.800	14.800	9
2025-01-28	14.440	14.440	14.380	14.380	14.380	524
2025-01-27	13.980	13.980	13.980	13.980	13.980	250
2025-01-09	14.340	14.340	14.100	14.100	14.100	250
2025-01-08	15.180	15.180	15.180	15.180	15.180	420
2025-01-07	15.740	15.760	15.740	15.760	15.760	292
2024-12-27	14.300	15.200	14.300	15.200	15.200	473
2024-12-20	11.880	12.100	11.880	12.100	12.100	1,407
2024-12-19	12.440	12.440	12.220	12.340	12.340	564
2024-12-17	13.120	13.140	12.940	12.940	12.940	317
2024-12-16	12.500	13.380	12.500	13.320	13.320	699

← NewerPage 7 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.