Gurit Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	82.000	82.000	78.000	80.200	79.725	5,743
2023-03-17	82.900	82.900	79.200	80.500	80.023	12,631
2023-03-16	83.100	83.100	80.400	82.900	82.409	5,505
2023-03-15	82.600	86.500	82.000	82.000	81.514	5,101
2023-03-14	86.800	89.900	83.000	83.500	83.006	4,219
2023-03-13	87.000	87.000	83.500	85.400	84.894	12,587
2023-03-10	88.000	88.000	85.500	86.500	85.988	4,459
2023-03-09	87.600	87.900	86.500	87.000	86.485	5,773
2023-03-08	88.000	88.000	85.000	86.900	86.385	12,411
2023-03-07	90.000	90.200	84.700	88.500	87.976	38,835
2023-03-06	92.000	92.000	88.700	90.700	90.163	15,647
2023-03-03	92.000	92.000	88.400	91.300	90.759	7,427
2023-03-02	98.900	99.800	90.600	90.600	90.064	4,868
2023-03-01	96.100	101.00	96.100	99.800	99.209	3,244
2023-02-28	99.300	100.80	97.800	98.000	97.420	5,587
2023-02-27	98.800	100.00	96.000	99.300	98.712	4,187
2023-02-24	97.300	98.600	95.300	96.000	95.432	587
2023-02-23	94.900	99.000	94.800	97.900	97.320	2,463
2023-02-22	97.300	97.300	94.700	96.700	96.127	2,036
2023-02-21	95.700	97.500	93.700	96.900	96.326	13,593
2023-02-20	96.800	98.700	96.500	97.800	97.221	5,518
2023-02-17	97.700	98.000	95.700	95.700	95.133	5,717
2023-02-16	97.700	99.600	97.500	98.700	98.116	2,928
2023-02-15	97.700	98.800	96.400	97.300	96.724	7,178
2023-02-14	95.600	99.400	95.600	98.100	97.519	2,467
2023-02-13	98.000	98.000	95.500	97.100	96.525	2,181
2023-02-10	96.700	96.700	94.500	95.700	95.133	3,066
2023-02-09	100.00	100.00	97.100	97.700	97.121	2,565
2023-02-08	97.500	100.80	97.000	99.100	98.513	6,886
2023-02-07	96.600	96.600	94.900	95.600	95.034	5,869
2023-02-06	98.200	98.200	94.700	96.200	95.630	5,035
2023-02-03	99.500	99.500	96.200	99.000	98.414	4,576
2023-02-02	97.000	100.40	96.500	99.000	98.414	7,937
2023-02-01	103.60	103.60	97.200	97.200	96.624	3,568
2023-01-31	104.00	104.80	99.000	102.00	101.40	8,545
2023-01-30	100.40	100.40	98.300	100.20	99.607	2,354
2023-01-27	101.00	102.80	98.700	100.00	99.408	3,505
2023-01-26	101.40	105.00	101.40	104.00	103.38	8,557
2023-01-25	100.40	101.60	99.400	101.00	100.40	2,898
2023-01-24	100.60	101.40	99.100	100.60	100.00	3,986
2023-01-23	102.20	103.80	101.00	101.40	100.80	3,246
2023-01-20	100.60	103.00	100.40	102.60	101.99	3,873
2023-01-19	106.40	106.40	100.40	100.40	99.805	4,083
2023-01-18	109.00	109.00	103.00	103.60	102.99	4,699
2023-01-17	110.20	112.60	107.40	108.20	107.56	4,052
2023-01-16	110.00	110.60	107.00	109.60	108.95	6,044
2023-01-13	105.00	108.00	103.20	107.40	106.76	4,915
2023-01-12	106.40	107.00	100.20	103.80	103.19	8,172
2023-01-11	100.60	106.40	100.20	105.40	104.78	7,763
2023-01-10	99.600	102.20	98.800	101.40	100.80	5,798
2023-01-09	98.000	100.00	97.100	99.800	99.209	4,237
2023-01-06	94.800	96.200	93.400	95.800	95.233	4,877
2023-01-05	94.700	97.800	94.000	95.100	94.537	3,042
2023-01-04	92.700	95.300	92.500	94.800	94.239	5,505
2023-01-03	90.700	94.400	90.500	93.100	92.549	6,235
2022-12-30	92.200	92.200	89.800	90.000	89.467	2,305
2022-12-29	91.400	92.000	89.100	91.500	90.958	1,931
2022-12-28	91.100	91.500	89.700	90.100	89.566	2,007
2022-12-27	91.000	91.900	90.000	91.400	90.859	1,946
2022-12-23	88.900	90.300	88.000	90.000	89.467	1,525

← NewerPage 16 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-04-22	0.3500 CHF
2022-04-22	7.0000 CHF
2021-04-16	30.0000 CHF
2020-04-17	25.0000 CHF
2019-04-11	20.0000 CHF

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