Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-07	72.150	72.900	71.886	72.857	72.780	4,975
2023-03-06	72.450	72.450	71.900	72.159	72.083	34,140
2023-03-03	72.650	72.650	71.950	72.427	72.351	6,417
2023-03-02	71.500	72.300	71.500	71.783	71.707	3,241
2023-03-01	72.250	72.400	71.603	71.697	71.621	2,068
2023-02-28	70.750	71.250	70.686	70.686	70.611	5,246
2023-02-27	70.450	71.800	70.450	71.536	71.460	12,418
2023-02-24	69.950	70.800	69.700	69.929	69.855	6,436
2023-02-23	69.200	69.557	69.099	69.557	69.483	3,495
2023-02-22	68.250	68.500	67.650	68.294	68.222	6,802
2023-02-21	68.600	69.450	68.600	69.032	68.959	7,387
2023-02-20	69.150	70.077	68.750	70.077	70.003	2,493
2023-02-17	69.850	70.150	69.380	69.957	69.883	5,962
2023-02-16	69.950	70.084	69.150	69.537	69.463	2,994
2023-02-15	69.350	69.900	69.350	69.547	69.473	4,863
2023-02-14	69.700	69.850	69.400	69.691	69.617	1,876
2023-02-13	69.300	69.750	68.700	69.150	69.077	11,000
2023-02-10	69.450	70.000	68.500	69.297	69.223	23,253
2023-02-09	69.750	70.550	69.550	70.257	70.183	3,464
2023-02-08	69.200	69.650	68.700	69.378	69.304	1,323
2023-02-07	67.900	68.750	67.900	68.607	68.534	4,209
2023-02-06	68.100	68.660	67.950	68.149	68.077	12,899
2023-02-03	69.200	69.450	68.850	68.943	68.870	1,164
2023-02-02	68.800	69.650	68.250	68.250	68.178	76,769
2023-02-01	67.950	68.550	67.784	68.250	68.178	8,956
2023-01-31	66.250	67.650	66.250	67.300	67.229	6,755
2023-01-30	65.450	66.750	65.150	66.489	66.419	6,874
2023-01-27	66.550	66.900	65.850	66.364	66.293	5,476
2023-01-26	64.800	66.300	64.500	65.494	65.424	2,522
2023-01-25	68.650	69.300	63.500	65.506	65.437	31,271
2023-01-24	72.800	72.850	72.200	72.514	72.437	5,074
2023-01-23	72.700	73.157	72.200	72.529	72.452	8,664
2023-01-20	71.950	72.400	71.950	72.070	71.993	7,342
2023-01-19	72.050	72.650	71.550	71.634	71.558	3,564
2023-01-18	71.250	73.250	71.050	71.993	71.917	7,821
2023-01-17	71.500	71.750	71.000	71.256	71.180	5,522
2023-01-16	71.000	72.000	70.750	71.623	71.547	6,822
2023-01-13	71.300	71.700	70.450	70.887	70.812	17,383
2023-01-12	70.200	70.750	69.150	69.735	69.662	7,900
2023-01-11	70.800	71.000	70.100	70.928	70.853	4,704
2023-01-10	68.700	69.750	68.650	68.852	68.780	4,351
2023-01-09	69.300	69.600	68.550	69.300	69.227	2,484
2023-01-06	67.900	69.100	67.750	68.134	68.062	5,938
2023-01-05	66.750	67.850	66.550	67.585	67.513	6,226
2023-01-04	67.250	67.800	66.350	66.665	66.594	11,407
2023-01-03	65.950	67.200	65.800	66.700	66.629	10,716
2022-12-30	65.600	65.800	65.150	65.431	65.362	6,811
2022-12-29	64.450	65.900	64.450	65.395	65.326	5,120
2022-12-28	66.600	66.600	65.000	65.993	65.923	9,670
2022-12-23	66.000	66.450	65.500	66.145	66.075	12,329
2022-12-22	65.950	66.100	65.250	65.643	65.574	3,390
2022-12-21	65.450	66.000	65.400	65.726	65.656	3,219
2022-12-20	65.900	66.300	65.350	65.444	65.374	12,823
2022-12-19	65.950	66.450	65.400	66.342	66.272	4,133
2022-12-16	67.000	67.050	65.650	66.028	65.958	13,153
2022-12-15	68.050	68.500	67.400	67.457	67.385	3,438
2022-12-14	68.200	68.650	68.050	68.390	68.318	5,561
2022-12-13	68.800	69.450	68.250	68.713	68.640	4,739
2022-12-12	67.450	68.900	67.450	68.843	68.770	7,768
2022-12-09	67.400	68.500	67.300	67.440	67.369	8,923

← NewerPage 16 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.