Gedeon Richter PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 5,040.00 | 9,625.00 | 5,040.00 | 5,040.00 | 5,024.06 | 98,616 |
| 2024-03-13 | 5,040.00 | 9,640.96 | 5,040.00 | 5,040.00 | 5,024.06 | 1,032 |
| 2024-03-12 | 5,040.00 | 9,667.41 | 5,040.00 | 5,040.00 | 5,024.06 | 170 |
| 2024-03-11 | 5,040.00 | 9,674.84 | 5,040.00 | 5,040.00 | 5,024.06 | 1,420 |
| 2024-03-08 | 5,040.00 | 9,695.81 | 5,040.00 | 5,040.00 | 5,024.06 | 522 |
| 2024-03-07 | 5,040.00 | 9,628.89 | 5,040.00 | 5,040.00 | 5,024.06 | 20,183 |
| 2024-03-06 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-03-05 | 5,040.00 | 9,596.22 | 5,040.00 | 5,040.00 | 5,024.06 | 2,806 |
| 2024-03-04 | 5,040.00 | 9,625.77 | 5,040.00 | 5,040.00 | 5,024.06 | 688 |
| 2024-03-01 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-29 | 5,040.00 | 9,723.30 | 5,040.00 | 5,040.00 | 5,024.06 | 7,108 |
| 2024-02-28 | 5,040.00 | 9,808.52 | 5,040.00 | 5,040.00 | 5,024.06 | 10,312 |
| 2024-02-27 | 5,040.00 | 9,700.05 | 5,040.00 | 5,040.00 | 5,024.06 | 3,422 |
| 2024-02-26 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-23 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-22 | 5,040.00 | 9,729.22 | 5,040.00 | 5,040.00 | 5,024.06 | 309 |
| 2024-02-21 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-20 | 5,040.00 | 9,775.16 | 5,040.00 | 5,040.00 | 5,024.06 | 1,724 |
| 2024-02-19 | 5,040.00 | 9,785.87 | 5,040.00 | 5,040.00 | 5,024.06 | 2,014 |
| 2024-02-16 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-15 | 5,040.00 | 9,635.73 | 5,040.00 | 5,040.00 | 5,024.06 | 2,882 |
| 2024-02-14 | 5,040.00 | 9,624.42 | 5,040.00 | 5,040.00 | 5,024.06 | 1,435 |
| 2024-02-13 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-12 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-09 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-08 | 5,040.00 | 9,826.60 | 5,040.00 | 5,040.00 | 5,024.06 | 5,346 |
| 2024-02-07 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-06 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-05 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-02 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-02-01 | 5,040.00 | 9,751.47 | 5,040.00 | 5,040.00 | 5,024.06 | 139 |
| 2024-01-31 | 5,040.00 | 9,581.25 | 5,040.00 | 5,040.00 | 5,024.06 | 5,785 |
| 2024-01-30 | 5,040.00 | 9,296.82 | 5,040.00 | 5,040.00 | 5,024.06 | 3,821 |
| 2024-01-29 | 5,040.00 | 9,181.99 | 5,040.00 | 5,040.00 | 5,024.06 | 2,904 |
| 2024-01-26 | 5,040.00 | 9,451.56 | 5,040.00 | 5,040.00 | 5,024.06 | 15,163 |
| 2024-01-25 | 5,040.00 | 9,493.93 | 5,040.00 | 5,040.00 | 5,024.06 | 3,743 |
| 2024-01-24 | 5,040.00 | 9,552.60 | 5,040.00 | 5,040.00 | 5,024.06 | 10,676 |
| 2024-01-23 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-01-22 | 5,040.00 | 9,481.01 | 5,040.00 | 5,040.00 | 5,024.06 | 94 |
| 2024-01-19 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-01-18 | 5,040.00 | 9,115.00 | 5,040.00 | 5,040.00 | 5,024.06 | 231,559 |
| 2024-01-17 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-01-16 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-01-15 | 5,040.00 | 9,227.62 | 5,040.00 | 5,040.00 | 5,024.06 | 2,151 |
| 2024-01-12 | 5,040.00 | 9,212.30 | 5,040.00 | 5,040.00 | 5,024.06 | 4,407 |
| 2024-01-11 | 5,040.00 | 9,149.01 | 5,040.00 | 5,040.00 | 5,024.06 | 1,854 |
| 2024-01-10 | 5,040.00 | 5,040.00 | 5,040.00 | 5,040.00 | 5,024.06 | 0 |
| 2024-01-09 | 5,040.00 | 9,084.95 | 5,040.00 | 5,040.00 | 5,024.06 | 3,718 |
| 2024-01-08 | 5,040.00 | 9,020.00 | 5,040.00 | 5,040.00 | 5,024.06 | 998 |
| 2024-01-05 | 5,040.00 | 9,121.72 | 5,040.00 | 5,040.00 | 5,024.06 | 1,744 |
| 2024-01-04 | 5,040.00 | 9,102.55 | 5,040.00 | 5,040.00 | 5,024.06 | 8,528 |
| 2024-01-03 | 5,040.00 | 9,056.84 | 5,040.00 | 5,040.00 | 5,024.06 | 8,288 |
| 2024-01-02 | 5,040.00 | 8,900.00 | 5,040.00 | 5,040.00 | 5,024.06 | 52 |
| 2023-12-29 | 5,040.00 | 8,717.30 | 5,040.00 | 5,040.00 | 5,024.06 | 1,284 |
| 2023-12-28 | 5,040.00 | 8,762.83 | 5,040.00 | 5,040.00 | 5,024.06 | 4,469 |
| 2023-12-27 | 5,040.00 | 8,693.81 | 5,040.00 | 5,040.00 | 5,024.06 | 2,168 |
| 2023-12-22 | 5,040.00 | 8,740.54 | 5,040.00 | 5,040.00 | 5,024.06 | 3,311 |
| 2023-12-21 | 5,040.00 | 8,811.53 | 5,040.00 | 5,040.00 | 5,024.06 | 1,048 |
| 2023-12-20 | 5,040.00 | 8,881.14 | 5,040.00 | 5,040.00 | 5,024.06 | 24,268 |
| 2023-12-19 | 5,040.00 | 8,805.63 | 5,040.00 | 5,040.00 | 5,024.06 | 2,189 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 6.5546 GBX |
| 2025-06-03 | 5.0856 GBX |
| 2024-06-05 | 4.3198 GBX |
| 2023-06-07 | 3.9000 GBX |
| 2022-06-08 | 2.2517 GBX |
| 2021-06-04 | 2.2532 GBX |
| 2020-06-05 | 0.6306 GBX |
| 2019-06-19 | 1.0021 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.