Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	50.450	51.000	49.550	50.800	50.800	1,030
2026-10-21	51.700	51.700	50.900	51.100	51.100	4,192
2026-10-20	51.000	51.800	50.500	51.600	51.600	5,541
2026-10-19	50.600	51.600	50.100	51.150	51.150	871
2026-10-16	51.950	51.950	50.400	50.600	50.600	6,641
2026-10-15	52.000	52.100	51.500	51.500	51.500	107
2026-10-14	53.200	54.400	53.100	53.300	53.300	1,416
2026-10-13	50.900	53.100	50.900	53.000	53.000	902
2026-10-12	51.000	52.500	51.000	52.500	52.500	1,008
2026-10-09	50.400	51.600	50.400	51.500	51.500	2,271
2026-10-08	48.375	49.700	48.375	49.700	49.700	65,704
2026-10-07	50.800	50.800	49.900	49.950	49.950	1,648
2026-10-06	50.800	51.500	49.550	51.300	51.300	164
2026-10-05	50.300	50.500	50.000	50.300	50.300	5,923
2026-10-02	49.900	50.400	49.900	50.300	50.300	1,452
2026-10-01	50.400	50.600	49.900	50.050	50.050	1,576
2026-09-30	50.000	50.200	49.500	50.200	50.200	1,647
2026-09-29	49.150	49.900	49.150	49.250	49.250	2,695
2026-09-28	48.450	48.700	47.950	47.950	47.950	1,281
2026-09-25	48.450	48.750	48.200	48.200	48.200	2,354
2026-09-24	48.750	48.750	47.900	47.900	47.900	248
2026-09-23	49.725	49.725	48.450	48.450	48.450	5,362
2026-09-22	48.500	49.350	48.500	49.000	49.000	16,424
2026-09-21	47.500	49.050	47.500	49.000	49.000	759
2026-09-18	47.300	47.651	46.850	46.855	46.855	75,100
2026-09-17	46.100	47.650	46.050	46.999	46.999	26,197
2026-09-16	45.350	45.750	45.150	45.543	45.543	12,531
2026-09-15	45.450	45.550	44.400	45.059	45.059	7,137
2026-09-14	46.775	46.775	45.300	46.751	46.751	21,963
2026-09-11	46.150	47.100	46.150	47.100	47.100	4,945
2026-09-10	46.950	47.225	46.700	46.900	46.900	5,003
2026-09-09	47.150	47.350	46.900	47.161	47.161	2,130
2026-09-08	47.000	47.350	46.350	46.594	46.594	7,421
2026-09-07	45.850	47.200	45.825	46.701	46.701	2,279
2026-09-04	46.100	46.350	45.650	45.748	45.748	12,362
2026-09-03	45.600	46.025	45.400	45.880	45.880	9,801
2026-09-02	46.050	46.050	45.100	45.700	45.700	38,125
2026-09-01	46.125	46.301	45.300	45.645	45.645	6,296
2026-08-31	45.925	46.455	45.700	46.346	46.346	44,783
2026-08-28	46.450	46.900	46.000	46.177	46.177	8,543
2026-08-27	46.375	46.850	46.200	46.501	46.501	25,860
2026-08-26	46.600	46.725	46.300	46.666	46.666	7,800
2026-08-25	48.000	48.050	46.448	46.791	46.791	8,745
2026-08-24	47.750	47.850	46.700	47.693	47.693	43,760
2026-08-21	46.150	48.000	46.150	47.539	47.539	77,353
2026-08-20	46.850	46.850	46.200	46.755	46.755	19,001
2026-08-19	48.475	48.650	46.598	46.609	46.609	51,138
2026-08-18	49.200	49.450	48.228	48.518	48.518	31,281
2026-08-17	49.400	49.500	48.850	49.066	49.066	32,165
2026-08-14	49.150	49.350	48.650	49.186	49.186	20,785
2026-08-13	48.700	49.200	48.700	49.106	49.106	4,515
2026-08-12	48.350	49.350	48.250	48.856	48.856	21,020
2026-08-11	48.350	49.050	48.100	48.301	48.301	10,718
2026-08-10	48.800	48.800	48.050	48.250	48.250	23,598
2026-08-07	48.250	48.700	48.199	48.489	48.489	77,165
2026-08-06	48.250	48.400	47.900	48.144	48.144	41,031
2026-08-05	49.000	49.500	48.150	48.271	48.271	74,617
2026-08-04	47.700	49.353	47.300	49.353	49.353	19,187
2026-08-03	46.975	48.250	46.850	47.425	47.425	23,471
2026-07-31	47.150	47.150	45.649	46.854	46.854	16,795

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-30	0.0120 GBX
2025-06-27	0.0115 GBX
2024-06-27	0.0225 GBX
2023-06-26	0.0220 GBX
2022-06-28	0.0215 GBX
2021-06-28	0.0210 GBX
2020-11-26	0.0200 GBX
2019-06-27	0.0315 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.