Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	54.400	54.750	54.050	54.500	54.442	3,770
2022-09-13	56.100	56.500	54.950	55.209	55.150	2,016
2022-09-12	55.550	55.950	55.400	55.800	55.741	3,722
2022-09-09	55.300	55.900	55.249	55.758	55.699	4,489
2022-09-08	53.400	54.800	53.350	54.312	54.255	9,330
2022-09-07	52.600	53.050	52.600	52.700	52.644	3,285
2022-09-06	54.050	54.050	52.700	52.900	52.844	4,227
2022-09-05	53.300	53.600	52.800	53.500	53.443	9,665
2022-09-02	53.950	54.450	52.900	54.450	54.392	5,569
2022-09-01	55.600	56.250	53.400	54.700	54.642	3,642
2022-08-31	56.700	57.450	56.700	57.044	56.983	10,338
2022-08-30	57.400	57.750	56.596	56.600	56.540	8,610
2022-08-26	58.750	58.800	57.600	58.000	57.939	2,876
2022-08-25	58.650	58.950	58.050	58.579	58.517	3,312
2022-08-24	57.650	58.600	57.639	58.260	58.199	3,446
2022-08-23	57.700	58.000	57.400	57.865	57.803	2,612
2022-08-22	57.550	58.100	57.100	57.350	57.289	6,151
2022-08-19	58.550	58.800	57.750	57.750	57.689	1,888
2022-08-18	58.950	59.200	58.200	58.900	58.838	5,717
2022-08-17	59.600	59.750	58.050	58.500	58.438	3,651
2022-08-16	59.250	59.300	58.700	59.217	59.154	1,519
2022-08-15	59.250	59.250	58.600	58.850	58.788	2,785
2022-08-12	59.450	59.450	59.050	59.256	59.193	2,990
2022-08-11	60.350	60.350	59.450	59.772	59.708	5,336
2022-08-10	58.100	60.000	58.100	60.000	59.937	4,242
2022-08-09	59.450	59.514	58.700	59.493	59.430	5,101
2022-08-08	60.500	60.900	59.150	59.832	59.769	2,428
2022-08-05	61.050	61.500	59.700	61.350	61.285	4,696
2022-08-04	62.050	62.300	61.200	61.778	61.713	16,794
2022-08-03	61.950	62.500	61.850	62.450	62.383	3,790
2022-08-02	62.000	62.150	60.700	61.800	61.735	4,897
2022-07-29	61.300	62.750	61.000	62.550	62.484	34,881
2022-07-28	60.750	61.150	60.500	61.150	61.085	5,552
2022-07-27	59.700	60.800	59.650	60.500	60.436	4,166
2022-07-26	59.500	59.900	59.200	59.617	59.553	14,168
2022-07-25	58.750	59.700	58.750	59.650	59.587	7,970
2022-07-22	58.350	59.250	58.250	58.777	58.715	5,608
2022-07-21	58.100	58.655	57.924	58.332	58.271	8,577
2022-07-20	56.200	57.650	56.200	57.052	56.991	14,457
2022-07-19	54.800	55.500	54.600	55.400	55.341	9,453
2022-07-18	54.400	54.550	54.100	54.441	54.383	8,059
2022-07-15	52.750	53.500	52.750	53.250	53.194	6,019
2022-07-14	52.900	52.900	52.000	52.429	52.373	7,777
2022-07-13	52.650	53.050	52.400	52.850	52.794	6,218
2022-07-12	51.400	52.462	51.200	52.118	52.063	8,472
2022-07-11	51.250	52.250	51.250	51.857	51.802	10,501
2022-07-08	51.350	51.850	51.200	51.542	51.488	6,474
2022-07-07	49.540	50.900	49.540	50.048	49.995	9,926
2022-07-06	49.500	49.895	48.800	49.135	49.083	4,879
2022-07-05	49.760	49.760	48.900	49.260	49.208	10,053
2022-07-04	49.720	49.840	49.100	49.400	49.348	9,505
2022-07-01	49.180	50.250	49.180	49.960	49.907	11,732
2022-06-30	49.780	50.250	48.880	50.050	49.997	17,977
2022-06-29	51.900	51.900	50.250	51.069	51.015	14,300
2022-06-28	52.350	52.700	52.050	52.530	52.474	4,402
2022-06-27	55.200	55.200	54.050	54.818	54.738	6,635
2022-06-24	54.150	54.800	53.550	54.745	54.666	6,409
2022-06-23	53.950	54.400	53.375	53.687	53.609	2,203
2022-06-22	53.700	55.000	53.350	54.850	54.770	9,810
2022-06-21	53.700	54.850	53.700	54.466	54.387	7,865

← NewerPage 18 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.