Geratherm Medical AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 4.990 | 5.040 | 4.990 | 5.040 | 4.488 | 1,000 |
| 2023-01-04 | 4.980 | 4.980 | 4.980 | 4.980 | 4.435 | 0 |
| 2023-01-03 | 4.980 | 4.980 | 4.980 | 4.980 | 4.435 | 0 |
| 2023-01-02 | 4.980 | 4.980 | 4.980 | 4.980 | 4.435 | 0 |
| 2022-12-30 | 4.990 | 4.990 | 4.990 | 4.990 | 4.444 | 963 |
| 2022-12-29 | 5.100 | 5.280 | 5.080 | 5.280 | 4.702 | 754 |
| 2022-12-28 | 5.260 | 5.260 | 5.260 | 5.260 | 4.684 | 0 |
| 2022-12-27 | 5.260 | 5.260 | 5.260 | 5.260 | 4.684 | 0 |
| 2022-12-23 | 5.220 | 5.220 | 5.220 | 5.220 | 4.648 | 0 |
| 2022-12-22 | 5.080 | 5.080 | 5.080 | 5.080 | 4.524 | 125 |
| 2022-12-21 | 5.100 | 5.260 | 5.000 | 5.260 | 4.684 | 3,190 |
| 2022-12-20 | 5.200 | 5.280 | 5.080 | 5.100 | 4.541 | 3,727 |
| 2022-12-19 | 5.300 | 5.300 | 5.200 | 5.200 | 4.631 | 368 |
| 2022-12-16 | 5.460 | 5.460 | 5.200 | 5.200 | 4.631 | 2,048 |
| 2022-12-15 | 5.520 | 5.700 | 5.180 | 5.420 | 4.826 | 4,907 |
| 2022-12-14 | 5.720 | 5.720 | 5.720 | 5.720 | 5.094 | 0 |
| 2022-12-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.094 | 0 |
| 2022-12-12 | 5.720 | 5.720 | 5.720 | 5.720 | 5.094 | 100 |
| 2022-12-09 | 5.660 | 5.660 | 5.660 | 5.660 | 5.040 | 0 |
| 2022-12-08 | 5.700 | 5.700 | 5.600 | 5.600 | 4.987 | 47 |
| 2022-12-07 | 5.560 | 5.720 | 5.560 | 5.680 | 5.058 | 888 |
| 2022-12-06 | 5.500 | 5.660 | 5.440 | 5.660 | 5.040 | 1,005 |
| 2022-12-05 | 5.740 | 5.740 | 5.500 | 5.620 | 5.005 | 3,037 |
| 2022-12-02 | 5.480 | 5.740 | 5.420 | 5.740 | 5.111 | 2,060 |
| 2022-12-01 | 5.480 | 5.680 | 5.480 | 5.680 | 5.058 | 36 |
| 2022-11-30 | 5.760 | 5.800 | 5.740 | 5.800 | 5.165 | 2,656 |
| 2022-11-29 | 5.760 | 5.760 | 5.760 | 5.760 | 5.129 | 0 |
| 2022-11-28 | 5.720 | 5.760 | 5.720 | 5.760 | 5.129 | 40 |
| 2022-11-25 | 5.700 | 5.820 | 5.640 | 5.820 | 5.183 | 983 |
| 2022-11-24 | 5.800 | 5.820 | 5.800 | 5.820 | 5.183 | 130 |
| 2022-11-23 | 5.760 | 5.800 | 5.700 | 5.700 | 5.076 | 2,670 |
| 2022-11-22 | 5.600 | 5.660 | 5.500 | 5.660 | 5.040 | 805 |
| 2022-11-21 | 5.760 | 5.980 | 5.760 | 5.820 | 5.183 | 2,374 |
| 2022-11-18 | 5.700 | 5.860 | 5.580 | 5.660 | 5.040 | 4,421 |
| 2022-11-17 | 5.620 | 5.760 | 5.600 | 5.600 | 4.987 | 4,457 |
| 2022-11-15 | 5.900 | 5.980 | 5.900 | 5.980 | 5.325 | 60 |
| 2022-11-14 | 5.740 | 5.900 | 5.720 | 5.900 | 5.254 | 2,470 |
| 2022-11-11 | 5.340 | 5.960 | 5.340 | 5.960 | 5.307 | 2,762 |
| 2022-11-10 | 5.980 | 5.980 | 5.980 | 5.980 | 5.325 | 308 |
| 2022-11-09 | 5.600 | 5.600 | 5.600 | 5.600 | 4.987 | 2,000 |
| 2022-11-08 | 5.800 | 5.840 | 5.800 | 5.840 | 5.200 | 2,000 |
| 2022-11-07 | 5.620 | 5.820 | 5.620 | 5.820 | 5.183 | 157 |
| 2022-11-04 | 5.820 | 5.820 | 5.820 | 5.820 | 5.183 | 0 |
| 2022-11-03 | 5.820 | 5.820 | 5.820 | 5.820 | 5.183 | 0 |
| 2022-11-02 | 5.780 | 5.820 | 5.780 | 5.820 | 5.183 | 300 |
| 2022-11-01 | 5.820 | 5.820 | 5.820 | 5.820 | 5.183 | 509 |
| 2022-10-31 | 5.800 | 5.800 | 5.600 | 5.780 | 5.147 | 1,202 |
| 2022-10-28 | 5.700 | 5.760 | 5.700 | 5.760 | 5.129 | 430 |
| 2022-10-27 | 5.600 | 5.600 | 5.600 | 5.600 | 4.987 | 1,000 |
| 2022-10-26 | 5.780 | 5.780 | 5.600 | 5.720 | 5.094 | 4,136 |
| 2022-10-25 | 5.740 | 5.740 | 5.740 | 5.740 | 5.111 | 0 |
| 2022-10-24 | 5.780 | 5.780 | 5.780 | 5.780 | 5.147 | 0 |
| 2022-10-21 | 5.780 | 5.780 | 5.780 | 5.780 | 5.147 | 0 |
| 2022-10-20 | 5.780 | 5.780 | 5.780 | 5.780 | 5.147 | 0 |
| 2022-10-19 | 5.680 | 5.760 | 5.560 | 5.760 | 5.129 | 950 |
| 2022-10-18 | 5.820 | 5.820 | 5.780 | 5.780 | 5.147 | 340 |
| 2022-10-17 | 5.780 | 5.820 | 5.780 | 5.820 | 5.183 | 710 |
| 2022-10-14 | 5.360 | 5.360 | 5.360 | 5.360 | 4.773 | 0 |
| 2022-10-12 | 5.160 | 5.160 | 5.160 | 5.160 | 4.595 | 500 |
| 2022-10-11 | 5.300 | 5.460 | 5.300 | 5.460 | 4.862 | 200 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-27 | 0.1000 EUR |
| 2025-07-28 | 0.1000 EUR |
| 2024-08-19 | 0.1000 EUR |
| 2023-08-29 | 0.1500 EUR |
| 2022-08-29 | 0.1200 EUR |
| 2021-06-14 | 0.4000 EUR |
| 2020-09-21 | 0.2500 EUR |
| 2020-06-15 | 0.2178 EUR |
| 2019-06-17 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.