Landis+Gyr Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 75.800 | 75.800 | 75.100 | 75.200 | 75.165 | 6,619 |
| 2024-08-19 | 75.900 | 76.000 | 75.200 | 75.200 | 75.165 | 193 |
| 2024-08-16 | 76.400 | 76.400 | 75.600 | 75.600 | 75.565 | 312 |
| 2024-08-15 | 75.600 | 76.200 | 75.600 | 76.200 | 76.164 | 63 |
| 2024-08-14 | 76.200 | 76.200 | 75.800 | 76.000 | 75.965 | 113 |
| 2024-08-13 | 75.900 | 76.000 | 75.900 | 76.000 | 75.965 | 36 |
| 2024-08-12 | 76.100 | 76.500 | 76.100 | 76.500 | 76.464 | 545 |
| 2024-08-09 | 76.000 | 76.200 | 75.900 | 76.100 | 76.064 | 2,479 |
| 2024-08-08 | 74.800 | 76.100 | 74.800 | 75.800 | 75.765 | 203 |
| 2024-08-07 | 76.000 | 76.700 | 74.900 | 76.400 | 76.364 | 44,112 |
| 2024-08-06 | 76.600 | 76.600 | 74.980 | 75.500 | 75.465 | 379 |
| 2024-08-05 | 75.400 | 75.700 | 74.000 | 75.473 | 75.438 | 514 |
| 2024-08-02 | 78.700 | 78.700 | 76.400 | 76.600 | 76.564 | 1,258 |
| 2024-07-31 | 79.400 | 79.400 | 78.700 | 79.300 | 79.263 | 889 |
| 2024-07-30 | 79.900 | 79.900 | 79.700 | 79.700 | 79.663 | 92 |
| 2024-07-29 | 78.500 | 78.800 | 78.200 | 78.600 | 78.563 | 238 |
| 2024-07-26 | 78.500 | 78.900 | 78.300 | 78.459 | 78.422 | 151 |
| 2024-07-25 | 77.000 | 77.800 | 77.000 | 77.800 | 77.764 | 36 |
| 2024-07-24 | 79.200 | 79.700 | 78.900 | 78.900 | 78.863 | 28 |
| 2024-07-23 | 79.100 | 79.200 | 78.400 | 79.100 | 79.063 | 873 |
| 2024-07-22 | 78.100 | 80.000 | 78.100 | 79.600 | 79.563 | 2,193 |
| 2024-07-19 | 78.900 | 79.900 | 78.900 | 78.900 | 78.863 | 58 |
| 2024-07-18 | 78.500 | 80.100 | 78.500 | 79.860 | 79.823 | 3,478 |
| 2024-07-17 | 81.100 | 81.400 | 80.200 | 80.200 | 80.163 | 1,023 |
| 2024-07-16 | 81.500 | 81.800 | 80.500 | 80.500 | 80.462 | 44,856 |
| 2024-07-15 | 82.500 | 82.800 | 81.600 | 81.600 | 81.562 | 553 |
| 2024-07-12 | 82.100 | 83.200 | 82.100 | 82.800 | 82.761 | 258 |
| 2024-07-11 | 82.400 | 83.100 | 81.000 | 82.200 | 82.162 | 978 |
| 2024-07-10 | 81.800 | 83.500 | 81.800 | 83.100 | 83.061 | 419 |
| 2024-07-09 | 82.000 | 82.600 | 80.300 | 82.500 | 82.461 | 1,401 |
| 2024-07-08 | 79.800 | 82.400 | 79.800 | 82.300 | 82.262 | 5,092 |
| 2024-07-05 | 79.300 | 81.300 | 79.300 | 81.000 | 80.962 | 2,162 |
| 2024-07-04 | 75.600 | 80.600 | 75.200 | 75.600 | 75.565 | 2,707 |
| 2024-07-03 | 73.600 | 73.700 | 73.200 | 73.464 | 73.429 | 2,735 |
| 2024-07-02 | 71.900 | 73.400 | 71.900 | 72.700 | 72.666 | 876 |
| 2024-07-01 | 72.900 | 73.700 | 72.500 | 73.179 | 73.145 | 2,534 |
| 2024-06-28 | 72.500 | 72.900 | 72.500 | 72.600 | 72.566 | 266 |
| 2024-06-27 | 71.400 | 72.100 | 71.400 | 71.618 | 71.584 | 632 |
| 2024-06-26 | 73.700 | 74.200 | 73.200 | 73.353 | 73.296 | 10,363 |
| 2024-06-25 | 73.700 | 73.700 | 73.300 | 73.500 | 73.443 | 190 |
| 2024-06-24 | 73.700 | 74.400 | 73.500 | 73.800 | 73.743 | 1,592 |
| 2024-06-21 | 73.500 | 73.600 | 73.400 | 73.500 | 73.443 | 103 |
| 2024-06-20 | 73.700 | 74.500 | 73.700 | 74.500 | 74.442 | 1,026 |
| 2024-06-19 | 74.200 | 74.300 | 73.700 | 73.700 | 73.643 | 326 |
| 2024-06-18 | 73.900 | 74.000 | 73.700 | 73.900 | 73.843 | 189 |
| 2024-06-17 | 74.600 | 74.600 | 73.500 | 73.900 | 73.843 | 85,737 |
| 2024-06-14 | 73.900 | 74.500 | 73.700 | 74.300 | 74.243 | 719 |
| 2024-06-13 | 74.800 | 75.000 | 74.000 | 74.000 | 73.943 | 1,098 |
| 2024-06-12 | 74.400 | 75.200 | 74.200 | 75.200 | 75.142 | 1,445 |
| 2024-06-11 | 76.200 | 76.200 | 74.400 | 74.500 | 74.442 | 9,646 |
| 2024-06-10 | 75.600 | 76.300 | 75.100 | 76.300 | 76.241 | 353 |
| 2024-06-07 | 76.200 | 76.200 | 75.611 | 75.611 | 75.553 | 271 |
| 2024-06-06 | 77.000 | 77.000 | 76.700 | 76.700 | 76.641 | 78 |
| 2024-06-05 | 75.800 | 76.100 | 75.200 | 75.600 | 75.542 | 987 |
| 2024-06-04 | 75.700 | 75.700 | 74.800 | 75.400 | 75.342 | 855 |
| 2024-06-03 | 74.000 | 76.100 | 74.000 | 75.598 | 75.540 | 548 |
| 2024-05-31 | 77.000 | 77.200 | 76.300 | 76.600 | 76.541 | 3,861 |
| 2024-05-30 | 75.600 | 76.900 | 75.600 | 76.900 | 76.841 | 403 |
| 2024-05-29 | 76.000 | 76.000 | 75.800 | 76.000 | 75.941 | 87 |
| 2024-05-28 | 76.300 | 76.800 | 76.300 | 76.800 | 76.741 | 1,501 |
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.