Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-17	60.900	61.500	60.450	60.983	60.895	7,882
2022-03-16	59.450	60.400	59.200	59.950	59.863	13,764
2022-03-15	59.050	59.248	58.200	59.150	59.064	3,186
2022-03-14	60.300	60.900	59.350	60.091	60.004	27,096
2022-03-11	59.850	61.300	59.600	60.300	60.213	10,406
2022-03-10	59.750	60.350	59.100	59.744	59.657	9,447
2022-03-09	57.800	59.300	57.800	59.300	59.214	17,195
2022-03-08	56.500	57.000	56.150	56.630	56.548	11,249
2022-03-07	54.350	55.750	53.300	54.455	54.376	22,923
2022-03-04	57.900	57.900	56.200	56.338	56.256	14,193
2022-03-03	59.950	59.950	57.950	58.315	58.230	10,649
2022-03-02	58.200	59.400	58.200	59.300	59.214	4,698
2022-03-01	60.350	60.800	58.500	59.250	59.164	80,724
2022-02-28	60.500	60.531	59.850	59.968	59.881	64,227
2022-02-25	59.850	61.400	58.800	61.400	61.311	9,716
2022-02-24	57.200	59.700	56.000	56.140	56.058	25,246
2022-02-23	58.950	59.600	58.350	58.718	58.633	7,664
2022-02-22	57.200	58.650	57.100	57.733	57.649	6,189
2022-02-21	59.400	59.521	57.400	57.837	57.753	3,622
2022-02-18	61.150	61.150	59.750	60.317	60.230	2,225
2022-02-17	61.850	61.850	60.150	60.650	60.562	4,025
2022-02-16	62.900	63.300	62.013	62.809	62.718	9,740
2022-02-15	61.250	62.900	60.950	62.850	62.759	6,343
2022-02-14	61.050	61.600	60.050	60.678	60.590	5,849
2022-02-11	61.450	62.450	61.450	62.013	61.923	4,321
2022-02-10	61.950	62.270	61.750	62.091	62.001	5,510
2022-02-09	61.700	62.150	61.700	62.011	61.921	5,607
2022-02-08	60.600	61.000	60.236	60.650	60.562	3,372
2022-02-07	60.050	60.800	59.350	60.497	60.409	14,829
2022-02-04	60.650	60.650	59.800	59.950	59.863	4,237
2022-02-03	61.250	61.400	59.850	60.250	60.163	17,127
2022-02-02	61.300	61.550	60.992	61.033	60.945	10,430
2022-02-01	61.150	61.650	60.500	60.931	60.843	21,933
2022-01-31	59.600	61.050	59.600	60.676	60.588	16,359
2022-01-28	59.400	59.450	58.350	59.250	59.164	12,457
2022-01-27	57.650	59.400	57.650	58.441	58.356	149,808
2022-01-26	58.200	58.750	57.700	58.519	58.434	37,247
2022-01-25	56.700	58.550	56.550	57.739	57.656	34,649
2022-01-24	57.750	58.150	55.850	56.569	56.487	40,291
2022-01-21	60.500	60.500	57.650	58.608	58.523	16,861
2022-01-20	60.450	61.300	60.250	61.098	61.009	5,642
2022-01-19	60.950	61.050	60.500	60.716	60.628	4,377
2022-01-18	60.850	61.150	60.700	61.000	60.912	8,983
2022-01-17	61.450	62.050	61.400	61.951	61.861	3,192
2022-01-14	61.100	61.250	60.300	60.647	60.559	9,788
2022-01-13	62.000	62.250	61.450	62.100	62.010	9,259
2022-01-12	61.700	62.500	61.700	62.300	62.210	9,123
2022-01-11	61.700	61.850	60.950	61.569	61.480	5,461
2022-01-10	61.000	61.950	60.200	60.850	60.762	13,120
2022-01-07	60.600	61.350	60.600	60.948	60.859	5,972
2022-01-06	60.800	61.750	60.800	61.063	60.974	10,071
2022-01-05	61.850	62.250	61.350	61.772	61.683	43,186
2022-01-04	63.200	63.750	61.850	62.775	62.684	72,275
2021-12-30	61.750	62.250	61.550	61.986	61.897	69,877
2021-12-29	61.650	62.200	61.450	61.921	61.831	5,467
2021-12-23	61.500	62.150	61.500	62.100	62.010	7,997
2021-12-22	59.500	61.250	59.500	61.150	61.061	7,425
2021-12-21	59.100	59.750	58.750	59.081	58.995	11,661
2021-12-20	58.600	59.268	58.400	58.785	58.700	9,937
2021-12-17	58.150	58.650	57.900	58.526	58.441	8,369

← NewerPage 20 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.