Gurit Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 1,682.00 | 1,682.00 | 1,654.48 | 1,656.58 | 165.64 | 1,080 |
| 2021-11-10 | 1,650.00 | 1,650.00 | 1,636.00 | 1,639.99 | 163.98 | 330 |
| 2021-11-09 | 1,644.00 | 1,666.00 | 1,638.00 | 1,645.99 | 164.58 | 800 |
| 2021-11-08 | 1,610.00 | 1,634.00 | 1,606.00 | 1,615.74 | 161.56 | 1,070 |
| 2021-11-05 | 1,616.00 | 1,620.00 | 1,588.00 | 1,603.68 | 160.35 | 1,990 |
| 2021-11-04 | 1,622.00 | 1,664.00 | 1,613.63 | 1,646.45 | 164.63 | 1,470 |
| 2021-11-03 | 1,616.00 | 1,627.68 | 1,613.57 | 1,627.68 | 162.75 | 300 |
| 2021-11-02 | 1,600.00 | 1,612.00 | 1,591.42 | 1,591.42 | 159.12 | 450 |
| 2021-11-01 | 1,614.00 | 1,614.00 | 1,600.00 | 1,607.99 | 160.78 | 530 |
| 2021-10-29 | 1,612.00 | 1,634.32 | 1,590.13 | 1,634.32 | 163.41 | 520 |
| 2021-10-28 | 1,628.00 | 1,652.00 | 1,614.00 | 1,652.00 | 165.18 | 320 |
| 2021-10-27 | 1,626.00 | 1,645.98 | 1,602.00 | 1,645.98 | 164.58 | 900 |
| 2021-10-26 | 1,650.00 | 1,662.73 | 1,647.98 | 1,662.73 | 166.26 | 1,090 |
| 2021-10-25 | 1,594.00 | 1,677.85 | 1,592.00 | 1,677.85 | 167.77 | 900 |
| 2021-10-22 | 1,684.00 | 1,696.69 | 1,682.10 | 1,696.69 | 169.65 | 1,840 |
| 2021-10-21 | 1,670.00 | 1,670.00 | 1,647.52 | 1,647.52 | 164.73 | 520 |
| 2021-10-20 | 1,590.00 | 1,656.00 | 1,575.10 | 1,656.00 | 165.58 | 2,690 |
| 2021-10-19 | 1,664.00 | 1,664.00 | 1,600.00 | 1,600.00 | 159.98 | 1,880 |
| 2021-10-18 | 1,668.00 | 1,687.55 | 1,668.00 | 1,670.00 | 166.98 | 1,070 |
| 2021-10-15 | 1,690.00 | 1,708.00 | 1,682.00 | 1,695.98 | 169.58 | 810 |
| 2021-10-14 | 1,792.00 | 1,816.00 | 1,744.00 | 1,793.98 | 179.38 | 2,070 |
← NewerPage 20 of 20 · 1,161 trading days
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.