Landis+Gyr Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	80.750	81.500	80.250	81.269	81.183	67,075
2023-06-06	80.500	80.500	80.000	80.458	80.373	5,187
2023-06-05	80.600	81.150	80.350	80.892	80.806	7,185
2023-06-02	80.250	81.650	80.250	80.809	80.723	12,572
2023-06-01	80.300	80.650	79.700	80.021	79.937	2,459
2023-05-31	80.400	80.750	79.242	80.390	80.305	23,185
2023-05-30	80.150	80.600	80.100	80.250	80.165	6,041
2023-05-26	80.300	80.900	80.300	80.608	80.523	7,517
2023-05-25	81.900	81.900	80.200	80.710	80.625	2,555
2023-05-24	82.800	83.050	81.900	81.900	81.813	11,349
2023-05-23	83.300	84.550	83.200	83.200	83.112	10,733
2023-05-22	80.800	84.100	80.800	84.100	84.011	8,370
2023-05-19	81.950	82.750	81.839	82.100	82.013	24,903
2023-05-17	82.550	82.900	82.000	82.404	82.317	17,328
2023-05-16	83.000	83.300	81.850	82.400	82.313	10,728
2023-05-15	80.150	82.500	79.750	82.158	82.071	14,150
2023-05-12	79.400	79.966	78.800	79.966	79.881	5,209
2023-05-11	80.550	80.750	79.900	80.274	80.189	14,704
2023-05-10	79.850	80.392	79.500	80.138	80.053	92,148
2023-05-09	80.500	80.500	79.800	80.408	80.323	8,763
2023-05-05	79.950	82.450	79.900	81.800	81.713	17,830
2023-05-04	79.400	80.050	78.250	79.529	79.445	6,610
2023-05-03	76.950	79.800	76.950	79.075	78.992	7,511
2023-05-02	75.950	77.400	75.000	76.719	76.638	16,898
2023-04-28	74.400	74.600	73.100	73.969	73.891	170,609
2023-04-27	72.600	73.800	72.600	73.444	73.366	9,630
2023-04-26	72.450	72.650	71.400	72.636	72.559	21,884
2023-04-25	71.800	73.050	71.800	72.345	72.269	7,266
2023-04-24	71.900	72.550	71.900	72.200	72.124	2,093
2023-04-21	72.300	72.750	72.050	72.500	72.423	2,548
2023-04-20	72.900	73.050	71.400	72.150	72.074	2,810
2023-04-19	74.650	74.650	73.000	73.722	73.644	6,718
2023-04-18	74.200	74.800	73.900	74.589	74.510	3,982
2023-04-17	73.950	74.650	73.860	74.543	74.464	3,282
2023-04-14	72.600	73.700	72.600	73.615	73.537	6,544
2023-04-13	71.200	72.867	71.200	72.867	72.790	3,051
2023-04-12	71.250	72.000	70.850	71.857	71.781	3,225
2023-04-11	70.850	71.600	69.950	71.257	71.182	3,086
2023-04-06	70.900	71.150	69.350	69.701	69.627	5,246
2023-04-05	71.700	71.700	70.554	70.952	70.877	7,988
2023-04-04	72.150	72.650	71.300	71.586	71.510	19,779
2023-04-03	70.500	72.046	70.500	72.043	71.967	4,389
2023-03-31	70.250	70.400	69.600	69.726	69.652	2,430
2023-03-30	69.450	70.300	69.450	69.632	69.558	2,825
2023-03-29	68.100	69.300	68.100	69.257	69.184	3,648
2023-03-28	68.300	68.500	67.750	68.336	68.264	3,450
2023-03-27	67.000	68.250	67.000	67.887	67.815	3,217
2023-03-24	67.750	67.750	66.250	66.466	66.396	8,722
2023-03-23	66.950	68.000	66.931	67.718	67.647	7,422
2023-03-22	68.150	68.350	67.652	68.043	67.971	2,149
2023-03-21	67.900	68.450	67.200	68.248	68.175	5,242
2023-03-20	66.100	67.600	65.850	66.343	66.272	9,197
2023-03-17	69.200	69.200	67.000	67.743	67.672	3,512
2023-03-16	68.500	69.150	67.500	68.646	68.573	9,151
2023-03-15	68.550	68.550	67.450	67.694	67.623	9,688
2023-03-14	67.200	68.650	66.800	68.233	68.161	8,585
2023-03-13	69.250	69.250	66.600	66.843	66.773	4,109
2023-03-10	69.850	70.400	69.710	70.057	69.983	3,835
2023-03-09	70.150	71.200	69.450	70.107	70.033	2,609
2023-03-08	71.450	71.450	70.500	70.699	70.625	6,048

← NewerPage 15 of 21 · 1,239 trading daysOlder →

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.