Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-13	12.740	12.740	12.560	12.560	12.560	110
2024-12-12	12.400	12.400	12.400	12.400	12.400	160
2024-12-11	12.220	12.220	12.220	12.220	12.220	705
2024-12-10	12.460	12.460	12.460	12.460	12.460	200
2024-12-09	12.200	12.200	12.200	12.200	12.200	302
2024-12-06	12.520	12.520	12.520	12.520	12.520	14
2024-12-05	13.180	13.240	12.940	12.940	12.940	1,448
2024-12-02	11.240	11.240	11.240	11.240	11.240	266
2024-11-29	11.500	11.500	11.500	11.500	11.500	805
2024-11-28	11.140	11.900	11.140	11.500	11.500	1,810
2024-11-26	11.320	11.320	10.720	11.160	11.160	1,789
2024-11-25	11.180	11.300	10.820	11.140	11.140	221
2024-11-22	11.360	11.420	11.000	11.000	11.000	57
2024-11-21	11.420	11.420	11.100	11.260	11.260	960
2024-11-20	11.640	11.780	11.240	11.560	11.560	748
2024-11-19	11.720	11.720	11.620	11.620	11.620	420
2024-11-18	12.020	12.060	12.020	12.060	12.060	146
2024-11-14	12.980	13.140	12.980	13.140	13.140	288
2024-11-13	13.440	13.440	13.140	13.140	13.140	220
2024-11-08	15.040	15.360	15.040	15.100	15.100	248
2024-11-07	15.520	15.900	15.520	15.760	15.760	370
2024-11-05	17.300	17.300	17.000	17.000	17.000	1,283
2024-11-04	17.760	17.940	17.760	17.940	17.940	505
2024-11-01	19.000	19.020	19.000	19.020	19.020	602
2024-10-31	19.180	19.180	19.180	19.180	19.180	520
2024-10-30	19.940	19.940	19.800	19.800	19.800	2,100
2024-10-28	22.600	22.600	22.600	22.600	22.600	63
2024-10-25	22.550	22.700	22.550	22.700	22.700	200
2024-10-24	22.750	22.750	22.750	22.750	22.750	1
2024-10-23	22.600	23.300	22.300	22.300	22.300	274
2024-10-22	22.550	23.200	22.550	23.200	23.200	575
2024-10-18	21.400	21.400	21.300	21.300	21.300	129
2024-10-17	21.200	21.200	20.600	21.036	21.036	2,700
2024-10-15	22.600	22.600	22.300	22.450	22.450	118
2024-10-14	23.200	23.200	23.050	23.050	23.050	125
2024-10-11	23.050	23.750	23.050	23.100	23.100	441
2024-10-10	22.850	22.850	22.850	22.850	22.850	66
2024-10-09	23.000	23.400	22.350	23.400	23.400	218
2024-10-08	24.300	24.300	23.800	23.800	23.800	540
2024-10-07	24.700	24.700	24.400	24.400	24.400	137
2024-10-04	24.400	24.400	24.400	24.400	24.400	1,000
2024-10-03	25.200	25.200	24.750	24.800	24.800	129
2024-10-02	25.550	25.600	25.450	25.600	25.600	1,529
2024-10-01	26.250	26.400	26.200	26.400	26.400	368
2024-09-30	26.550	26.550	26.250	26.500	26.500	406
2024-09-27	26.650	26.650	26.300	26.500	26.500	131
2024-09-26	26.050	26.650	26.050	26.650	26.650	561
2024-09-25	25.450	26.050	25.450	26.000	26.000	780
2024-09-24	25.700	25.950	24.750	24.900	24.900	2,245
2024-09-23	26.500	26.500	25.350	25.350	25.350	2,492
2024-09-20	26.400	26.900	26.400	26.600	26.600	392
2024-09-19	27.800	27.800	27.800	27.800	27.800	1,000
2024-09-18	27.600	27.800	27.500	27.800	27.800	287
2024-09-17	28.500	28.500	28.500	28.500	28.500	344
2024-09-13	28.850	28.850	28.850	28.850	28.850	100
2024-09-12	29.450	29.450	29.450	29.450	29.450	783
2024-09-11	29.350	29.350	28.700	28.700	28.700	297
2024-09-10	29.650	29.650	29.650	29.650	29.650	72
2024-09-09	29.100	29.100	29.100	29.100	29.100	70
2024-09-06	31.450	32.100	31.450	31.500	31.500	168

← NewerPage 8 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.