Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	59.800	60.400	58.600	59.200	59.114	8,274
2021-12-15	58.300	58.650	58.100	58.359	58.274	12,901
2021-12-14	58.250	58.700	57.700	58.281	58.196	4,337
2021-12-13	58.750	59.350	58.100	58.300	58.215	8,480
2021-12-10	58.300	59.600	58.300	58.793	58.708	6,901
2021-12-09	59.350	60.314	58.850	59.345	59.259	365,128
2021-12-08	61.000	61.100	60.300	60.986	60.897	7,473
2021-12-07	60.850	61.000	60.300	60.554	60.466	5,209
2021-12-06	60.400	60.400	59.050	59.994	59.907	9,221
2021-12-03	59.750	60.850	59.750	60.211	60.124	9,361
2021-12-02	59.300	59.750	58.550	59.256	59.170	7,919
2021-12-01	58.600	60.200	58.572	60.150	60.063	79,244
2021-11-30	57.250	58.800	57.100	57.853	57.769	108,994
2021-11-29	57.750	58.550	57.550	58.156	58.072	6,824
2021-11-26	57.950	59.000	57.650	57.700	57.616	10,144
2021-11-25	59.500	60.200	58.550	59.495	59.408	15,039
2021-11-24	63.150	63.350	62.050	62.050	61.960	6,033
2021-11-23	63.700	64.550	62.850	63.150	63.058	7,223
2021-11-22	65.500	65.550	64.450	64.550	64.456	33,058
2021-11-19	65.350	65.870	65.350	65.847	65.751	4,497
2021-11-18	66.400	66.400	65.150	66.262	66.166	6,289
2021-11-17	66.350	66.950	66.200	66.587	66.490	4,930
2021-11-16	65.850	66.800	65.850	66.454	66.358	29,976
2021-11-15	67.100	67.600	65.700	66.577	66.480	11,489
2021-11-12	66.600	67.200	65.550	66.400	66.304	18,902
2021-11-11	64.950	65.100	64.600	64.764	64.670	2,038
2021-11-10	65.150	65.350	64.250	65.146	65.052	6,186
2021-11-09	65.400	66.250	65.100	65.907	65.811	20,451
2021-11-08	64.500	65.800	64.350	65.256	65.162	45,431
2021-11-05	64.000	64.150	63.300	64.150	64.057	12,873
2021-11-04	64.500	64.900	63.394	63.538	63.446	20,930
2021-11-03	64.500	65.050	62.650	63.968	63.876	14,850
2021-11-02	64.850	66.350	64.050	65.325	65.230	19,078
2021-11-01	64.350	65.250	63.650	64.183	64.090	18,244
2021-10-29	63.100	63.650	61.300	62.904	62.813	37,340
2021-10-28	58.200	64.750	58.150	63.900	63.807	10,224
2021-10-27	59.700	59.700	57.850	58.051	57.967	6,696
2021-10-26	58.100	59.500	57.900	59.097	59.012	119,552
2021-10-25	59.100	59.100	57.900	58.506	58.421	18,150
2021-10-22	60.150	60.150	59.200	59.656	59.569	13,789
2021-10-21	60.000	60.750	59.836	60.493	60.405	8,374
2021-10-20	61.400	61.400	60.350	60.350	60.263	12,989
2021-10-19	60.800	61.300	60.700	61.125	61.036	5,436
2021-10-18	61.550	61.700	60.300	60.406	60.318	12,656
2021-10-15	60.500	61.850	60.500	61.428	61.339	19,231
2021-10-14	59.900	60.650	59.500	60.450	60.362	42,578

← NewerPage 21 of 21 · 1,246 trading days

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.