Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	31.300	31.300	31.300	31.300	31.300	82
2024-09-04	32.550	32.600	32.550	32.600	32.600	279
2024-09-03	32.800	32.800	32.800	32.800	32.800	66
2024-08-30	35.000	35.000	35.000	35.000	35.000	50
2024-08-28	35.800	35.800	35.800	35.800	35.800	300
2024-08-22	36.200	37.250	36.200	37.100	37.100	200
2024-08-21	35.450	35.450	35.450	35.450	35.450	13
2024-08-20	41.350	41.350	37.150	37.450	37.450	795
2024-08-16	42.450	42.450	42.450	42.450	42.450	181
2024-08-08	43.950	43.950	43.950	43.950	43.950	257
2024-08-07	42.350	42.850	42.350	42.850	42.850	113
2024-08-06	41.300	42.100	41.300	42.100	42.100	116
2024-08-05	38.700	40.000	38.700	40.000	40.000	28
2024-07-31	44.000	44.000	44.000	44.000	44.000	30
2024-07-29	47.900	47.900	45.650	45.650	45.650	34
2024-07-23	49.300	49.300	49.300	49.300	49.300	525
2024-07-22	48.900	48.900	48.900	48.900	48.900	25
2024-07-18	48.200	49.200	48.200	49.200	49.200	267
2024-07-17	48.600	48.600	47.550	47.550	47.550	93
2024-07-16	48.900	49.250	48.800	49.000	49.000	466
2024-07-12	52.500	52.500	52.500	52.500	52.500	149
2024-07-11	51.000	52.600	51.000	52.600	52.600	193
2024-07-05	52.500	52.500	51.500	51.800	51.800	11
2024-07-03	52.600	53.100	52.500	53.100	53.100	13
2024-07-02	53.400	53.400	53.400	53.400	53.400	34
2024-06-28	53.400	53.800	52.400	53.200	53.200	1,170
2024-06-27	54.000	55.100	53.800	55.100	55.100	253
2024-06-26	55.300	55.300	53.300	53.300	53.300	14
2024-06-25	55.500	56.000	55.200	55.200	55.200	60
2024-06-24	57.700	57.700	57.700	57.700	57.700	5
2024-06-20	57.700	57.700	57.700	57.700	57.700	13
2024-06-19	56.700	56.700	56.200	56.600	56.600	517
2024-06-17	56.200	56.300	56.000	56.000	56.000	30
2024-06-14	56.200	56.400	56.100	56.300	56.300	1,140
2024-06-07	61.100	61.100	59.900	59.900	59.900	569
2024-06-06	60.500	60.500	60.500	60.500	60.500	143
2024-06-05	61.000	61.000	60.700	60.700	60.700	94
2024-06-04	61.700	61.800	60.700	60.700	60.700	600
2024-06-03	63.000	63.000	63.000	63.000	63.000	169
2024-05-31	58.100	59.700	58.100	59.700	59.700	358
2024-05-30	57.200	57.800	56.900	57.800	57.800	392
2024-05-29	57.000	57.000	56.300	56.300	56.300	116
2024-05-28	58.300	58.300	57.300	57.400	57.400	171
2024-05-24	57.100	57.100	57.100	57.100	57.100	31
2024-05-23	56.200	56.700	55.800	56.000	56.000	322
2024-05-22	57.300	57.300	56.600	56.600	56.600	119
2024-05-21	59.000	59.000	57.100	57.100	57.100	184
2024-05-17	59.600	59.600	59.600	59.600	59.600	31
2024-05-16	60.700	60.700	60.700	60.700	60.700	352
2024-05-15	57.400	60.000	57.400	60.000	60.000	700
2024-05-14	57.800	60.000	57.800	60.000	60.000	125
2024-05-10	58.100	58.100	58.100	58.100	58.100	500
2024-05-08	57.400	57.400	57.000	57.000	57.000	430
2024-05-07	58.900	59.100	58.200	58.200	58.200	54
2024-05-03	58.700	58.700	58.700	58.700	58.700	4
2024-05-02	59.500	59.500	59.000	59.300	59.300	17
2024-04-29	60.100	60.100	60.100	60.100	60.100	10
2024-04-26	60.200	60.400	59.697	60.163	60.163	320
2024-04-25	59.837	60.311	59.800	59.800	59.800	506
2024-04-24	61.000	61.500	60.600	61.292	61.292	152

← NewerPage 9 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.