Landis+Gyr Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 74.200 | 76.200 | 73.900 | 75.300 | 75.242 | 40,943 |
| 2024-05-23 | 74.000 | 74.800 | 74.000 | 74.416 | 74.359 | 1,395 |
| 2024-05-22 | 72.600 | 73.800 | 72.600 | 73.600 | 73.543 | 9,807 |
| 2024-05-21 | 71.800 | 73.100 | 71.800 | 72.800 | 72.744 | 975 |
| 2024-05-17 | 72.900 | 72.900 | 71.600 | 72.300 | 72.244 | 38,244 |
| 2024-05-16 | 72.900 | 73.000 | 72.300 | 72.300 | 72.244 | 286,275 |
| 2024-05-15 | 75.300 | 75.300 | 73.500 | 73.500 | 73.443 | 1,432 |
| 2024-05-14 | 73.500 | 73.700 | 73.200 | 73.600 | 73.543 | 184,755 |
| 2024-05-13 | 72.600 | 74.100 | 72.400 | 73.200 | 73.143 | 243,940 |
| 2024-05-10 | 72.100 | 72.500 | 71.700 | 72.400 | 72.344 | 324 |
| 2024-05-08 | 71.100 | 71.200 | 69.000 | 70.259 | 70.205 | 1,466 |
| 2024-05-07 | 71.800 | 73.300 | 71.300 | 72.400 | 72.344 | 1,935 |
| 2024-05-03 | 71.100 | 72.900 | 70.800 | 72.400 | 72.344 | 1,892 |
| 2024-05-02 | 68.300 | 69.800 | 68.300 | 69.700 | 69.646 | 1,269 |
| 2024-04-30 | 69.400 | 69.400 | 68.200 | 68.200 | 68.147 | 1,522 |
| 2024-04-29 | 69.400 | 69.400 | 68.600 | 69.400 | 69.346 | 403 |
| 2024-04-26 | 68.600 | 69.550 | 68.551 | 69.193 | 69.140 | 1,934 |
| 2024-04-25 | 68.600 | 69.000 | 68.084 | 68.606 | 68.553 | 13,976 |
| 2024-04-24 | 68.700 | 69.007 | 68.100 | 68.553 | 68.500 | 1,318 |
| 2024-04-23 | 69.200 | 69.200 | 68.851 | 69.039 | 68.985 | 2,168 |
| 2024-04-22 | 68.700 | 69.107 | 68.300 | 69.107 | 69.053 | 667 |
| 2024-04-19 | 69.300 | 70.000 | 68.900 | 69.433 | 69.379 | 5,853 |
| 2024-04-18 | 67.900 | 69.914 | 67.800 | 68.660 | 68.607 | 3,894 |
| 2024-04-17 | 69.000 | 69.300 | 68.000 | 68.857 | 68.804 | 1,625 |
| 2024-04-16 | 69.400 | 69.800 | 68.900 | 69.100 | 69.047 | 5,594 |
| 2024-04-15 | 69.600 | 70.700 | 69.593 | 70.371 | 70.317 | 3,125 |
| 2024-04-12 | 69.800 | 70.500 | 69.599 | 70.007 | 69.953 | 8,062 |
| 2024-04-11 | 68.600 | 69.407 | 68.600 | 69.407 | 69.353 | 7,648 |
| 2024-04-10 | 68.900 | 69.100 | 68.051 | 68.960 | 68.907 | 1,755 |
| 2024-04-09 | 68.100 | 68.500 | 67.700 | 67.747 | 67.694 | 1,938 |
| 2024-04-08 | 68.100 | 68.584 | 68.000 | 68.257 | 68.204 | 470 |
| 2024-04-05 | 68.300 | 69.000 | 68.193 | 68.785 | 68.731 | 3,443 |
| 2024-04-04 | 68.900 | 68.999 | 68.400 | 68.750 | 68.697 | 3,204 |
| 2024-04-03 | 67.800 | 68.657 | 67.800 | 68.043 | 67.991 | 3,007 |
| 2024-04-02 | 69.800 | 70.400 | 68.100 | 68.724 | 68.670 | 7,122 |
| 2024-03-28 | 69.150 | 69.350 | 69.062 | 69.093 | 69.040 | 9,036 |
| 2024-03-27 | 68.950 | 69.150 | 68.034 | 68.534 | 68.481 | 57,169 |
| 2024-03-26 | 68.150 | 68.200 | 67.600 | 67.601 | 67.549 | 888 |
| 2024-03-25 | 66.350 | 67.150 | 66.350 | 66.574 | 66.523 | 485 |
| 2024-03-22 | 68.200 | 68.200 | 66.700 | 67.007 | 66.955 | 1,541 |
| 2024-03-21 | 68.850 | 68.850 | 67.450 | 67.820 | 67.768 | 2,416 |
| 2024-03-20 | 67.800 | 68.007 | 67.550 | 67.593 | 67.541 | 1,992 |
| 2024-03-19 | 68.200 | 68.600 | 67.850 | 67.914 | 67.861 | 312,903 |
| 2024-03-18 | 70.300 | 70.300 | 68.500 | 68.657 | 68.604 | 60,595 |
| 2024-03-15 | 70.150 | 70.150 | 69.348 | 69.726 | 69.672 | 10,100 |
| 2024-03-14 | 70.150 | 71.058 | 70.050 | 70.620 | 70.565 | 6,144 |
| 2024-03-13 | 70.550 | 70.796 | 69.989 | 70.257 | 70.203 | 4,724 |
| 2024-03-12 | 69.400 | 69.850 | 69.400 | 69.748 | 69.694 | 2,092 |
| 2024-03-11 | 69.850 | 69.850 | 68.500 | 68.900 | 68.847 | 5,486 |
| 2024-03-08 | 70.100 | 70.100 | 68.950 | 69.407 | 69.353 | 126,953 |
| 2024-03-07 | 68.350 | 69.700 | 68.350 | 69.447 | 69.394 | 3,519 |
| 2024-03-06 | 66.500 | 69.000 | 66.500 | 68.239 | 68.187 | 134,187 |
| 2024-03-05 | 68.250 | 68.454 | 66.950 | 66.950 | 66.898 | 6,185 |
| 2024-03-04 | 69.200 | 69.700 | 68.550 | 68.921 | 68.868 | 5,163 |
| 2024-03-01 | 69.350 | 69.650 | 69.200 | 69.450 | 69.396 | 69,580 |
| 2024-02-29 | 68.200 | 69.400 | 67.950 | 68.950 | 68.897 | 14,015 |
| 2024-02-28 | 70.000 | 70.000 | 67.650 | 67.799 | 67.747 | 2,460 |
| 2024-02-27 | 67.800 | 68.700 | 67.650 | 67.818 | 67.766 | 16,831 |
| 2024-02-26 | 66.200 | 67.705 | 66.000 | 66.773 | 66.722 | 7,594 |
| 2024-02-23 | 66.450 | 66.807 | 66.450 | 66.500 | 66.449 | 4,011 |
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.