Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	52.950	53.700	52.650	53.001	52.924	2,945
2022-06-17	52.050	53.050	52.000	52.739	52.663	8,297
2022-06-16	53.800	53.800	51.550	52.921	52.844	5,110
2022-06-15	53.300	54.250	53.300	53.799	53.721	5,684
2022-06-14	53.350	54.000	52.350	53.900	53.822	2,319
2022-06-13	55.200	55.500	53.950	55.100	55.020	9,800
2022-06-10	55.500	56.400	55.500	56.050	55.969	23,335
2022-06-09	56.250	56.550	55.600	56.396	56.314	76,585
2022-06-08	56.800	57.050	56.250	56.577	56.495	6,609
2022-06-07	56.750	57.400	56.700	57.300	57.217	9,448
2022-06-01	56.600	57.200	56.200	56.500	56.418	15,882
2022-05-31	56.550	56.650	55.250	56.650	56.568	9,194
2022-05-30	56.800	57.600	56.500	57.307	57.224	20,022
2022-05-27	54.900	56.200	54.450	55.534	55.453	5,926
2022-05-25	55.250	55.550	54.500	55.150	55.070	20,884
2022-05-24	55.000	55.000	54.400	54.565	54.486	1,374
2022-05-23	54.800	55.300	54.400	54.400	54.321	6,835
2022-05-20	53.650	54.350	53.350	53.839	53.761	15,218
2022-05-19	52.150	52.950	52.150	52.367	52.291	5,081
2022-05-18	53.050	53.250	52.700	53.250	53.173	14,861
2022-05-17	53.300	54.250	52.850	53.350	53.273	10,370
2022-05-16	52.850	53.050	52.534	52.546	52.470	6,023
2022-05-13	51.900	52.550	51.400	52.550	52.474	5,416
2022-05-12	50.550	51.350	49.540	49.912	49.839	6,593
2022-05-11	50.450	51.050	50.400	50.788	50.715	10,504
2022-05-10	50.850	51.200	50.300	50.900	50.826	4,172
2022-05-09	51.900	52.000	50.300	50.500	50.426	22,480
2022-05-06	53.600	53.600	52.200	52.500	52.424	17,954
2022-05-05	54.750	56.150	53.450	55.050	54.970	15,671
2022-05-04	54.650	55.800	54.600	55.449	55.368	84,538
2022-05-03	54.650	55.050	54.350	54.881	54.801	16,058
2022-04-29	55.050	55.250	54.450	54.800	54.721	12,505
2022-04-28	54.900	54.900	53.500	54.383	54.305	73,573
2022-04-27	54.300	54.400	53.750	53.989	53.911	8,138
2022-04-26	54.350	54.850	53.500	53.550	53.472	22,200
2022-04-25	54.600	55.050	53.900	54.790	54.710	2,986
2022-04-22	55.800	56.050	54.900	56.000	55.919	11,995
2022-04-21	55.800	57.200	55.800	56.400	56.318	6,275
2022-04-20	55.600	56.400	55.250	56.148	56.067	15,062
2022-04-19	54.350	55.273	54.300	55.250	55.170	29,167
2022-04-14	54.850	54.857	54.450	54.800	54.720	14,426
2022-04-13	54.400	54.900	54.400	54.610	54.530	5,680
2022-04-12	54.350	55.000	54.150	54.649	54.570	9,710
2022-04-11	53.550	54.913	53.550	54.848	54.769	19,788
2022-04-08	53.600	54.050	53.500	53.884	53.806	10,384
2022-04-07	53.150	53.650	53.000	53.000	52.923	36,633
2022-04-06	53.650	53.650	52.150	53.082	53.005	37,397
2022-04-05	54.600	55.750	54.000	55.000	54.920	17,363
2022-04-04	54.950	58.000	53.100	54.658	54.579	63,583
2022-04-01	58.500	58.900	57.850	58.412	58.327	27,874
2022-03-31	60.950	60.950	58.450	59.842	59.755	7,176
2022-03-30	61.200	61.400	60.100	60.800	60.712	4,584
2022-03-29	61.000	61.450	60.550	61.150	61.061	20,461
2022-03-28	61.100	61.300	59.900	60.747	60.659	3,897
2022-03-25	60.700	61.009	60.250	60.900	60.812	22,147
2022-03-24	61.250	61.800	60.600	61.250	61.161	9,743
2022-03-23	61.950	61.950	60.750	60.897	60.808	2,008
2022-03-22	60.150	61.450	60.150	61.249	61.160	2,797
2022-03-21	60.350	60.800	59.800	60.276	60.188	7,047
2022-03-18	61.000	61.008	59.550	60.737	60.649	10,436

← NewerPage 19 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.