Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-08	66.900	67.207	66.700	67.207	67.136	2,642
2022-12-07	67.450	67.900	66.150	66.932	66.861	11,595
2022-12-06	66.950	67.850	66.000	67.455	67.383	10,070
2022-12-05	66.250	66.550	65.750	66.188	66.118	6,870
2022-12-02	66.100	66.793	65.950	66.793	66.723	22,432
2022-12-01	66.650	66.900	66.050	66.591	66.520	6,219
2022-11-30	65.400	65.550	64.900	65.402	65.333	64,668
2022-11-29	65.700	66.000	64.925	64.944	64.875	6,501
2022-11-28	65.850	66.500	65.650	65.900	65.830	7,722
2022-11-25	66.850	66.950	65.600	66.133	66.063	6,837
2022-11-24	66.300	67.500	66.300	67.031	66.960	6,791
2022-11-23	65.450	66.450	65.200	66.160	66.090	10,966
2022-11-22	66.000	66.500	65.200	65.814	65.745	7,997
2022-11-21	66.350	66.550	65.850	66.492	66.421	3,489
2022-11-18	66.500	67.100	65.950	65.965	65.895	4,886
2022-11-17	66.250	66.750	65.950	66.600	66.530	6,655
2022-11-16	66.650	66.650	65.800	66.050	65.980	10,330
2022-11-15	64.950	66.500	64.700	66.065	65.995	11,636
2022-11-14	63.600	65.500	63.600	64.757	64.688	3,468
2022-11-11	63.600	64.500	63.000	63.744	63.677	5,129
2022-11-10	61.400	63.300	60.900	63.206	63.139	7,634
2022-11-09	61.450	62.450	61.200	61.805	61.740	7,422
2022-11-08	60.400	61.500	60.400	61.249	61.185	4,325
2022-11-07	59.100	60.350	59.000	60.104	60.040	1,687
2022-11-04	58.550	59.400	58.350	58.802	58.740	4,945
2022-11-03	57.350	58.150	56.950	58.114	58.053	8,849
2022-11-02	57.650	58.050	57.300	57.849	57.788	1,572
2022-11-01	57.600	58.400	57.000	57.996	57.935	7,961
2022-10-31	58.450	59.544	57.500	57.843	57.782	5,699
2022-10-28	59.950	60.050	58.850	59.355	59.292	2,537
2022-10-27	57.550	61.200	57.550	60.704	60.640	37,796
2022-10-26	56.850	58.400	56.850	57.686	57.625	9,975
2022-10-25	55.800	57.100	55.200	56.719	56.659	5,041
2022-10-24	55.300	55.550	54.750	55.550	55.491	1,147
2022-10-21	54.250	54.950	53.900	54.528	54.470	1,771
2022-10-20	54.350	54.750	54.200	54.645	54.587	5,745
2022-10-19	54.500	54.900	54.500	54.795	54.737	1,334
2022-10-18	54.700	55.200	54.700	55.136	55.078	1,607
2022-10-17	53.900	54.050	53.600	53.936	53.878	3,088
2022-10-14	55.600	55.750	54.050	55.108	55.049	1,403
2022-10-13	53.850	54.956	52.900	54.956	54.897	3,293
2022-10-12	54.350	55.100	53.950	54.645	54.587	67,858
2022-10-11	54.200	54.850	53.850	54.795	54.737	4,754
2022-10-10	55.000	55.400	54.600	54.900	54.842	3,274
2022-10-07	56.000	56.300	54.650	55.106	55.047	2,010
2022-10-06	56.400	56.850	55.800	56.572	56.512	6,974
2022-10-05	56.900	57.250	56.189	56.189	56.129	2,888
2022-10-04	56.550	57.350	56.550	57.239	57.178	2,895
2022-10-03	52.700	55.500	52.200	55.500	55.441	10,478
2022-09-30	52.700	53.900	52.300	52.959	52.903	5,713
2022-09-29	52.050	52.900	51.650	52.350	52.295	4,386
2022-09-28	52.300	52.961	51.826	51.851	51.796	5,411
2022-09-27	53.300	54.950	53.100	53.378	53.322	7,182
2022-09-26	52.800	54.150	52.250	53.702	53.645	3,818
2022-09-23	52.750	53.000	51.900	53.000	52.944	5,304
2022-09-22	53.950	54.450	53.450	54.250	54.193	2,974
2022-09-21	53.900	54.650	53.000	54.650	54.592	4,141
2022-09-20	54.400	54.484	53.650	54.000	53.943	3,142
2022-09-16	54.250	55.000	54.150	54.850	54.792	19,507
2022-09-15	55.050	55.050	54.300	54.500	54.442	3,244

← NewerPage 17 of 21 · 1,246 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.