Landis+Gyr Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	54.200	54.600	53.700	53.700	53.685	2,418
2026-02-04	53.900	54.800	53.900	54.488	54.474	11,504
2026-02-03	55.000	55.000	53.550	53.745	53.730	21,604
2026-02-02	53.400	53.800	53.100	53.800	53.786	6,453
2026-01-30	54.800	55.100	54.298	54.607	54.592	40,547
2026-01-29	52.500	55.100	51.484	52.360	52.346	150,131
2026-01-28	49.300	49.350	48.600	48.946	48.933	6,019
2026-01-27	50.800	51.000	49.800	50.735	50.722	2,100
2026-01-26	52.100	52.100	50.600	51.069	51.055	6,423
2026-01-23	52.650	52.900	51.600	52.375	52.361	4,946
2026-01-22	51.000	51.800	50.100	51.302	51.288	5,415
2026-01-21	50.600	50.600	49.750	49.977	49.964	4,972
2026-01-20	49.925	50.000	49.600	49.755	49.742	4,661
2026-01-19	50.900	51.200	50.500	50.733	50.719	3,524
2026-01-16	52.300	52.300	51.700	51.915	51.901	12,121
2026-01-15	52.500	53.000	52.200	52.406	52.392	1,975
2026-01-14	52.500	53.250	52.100	53.205	53.191	13,773
2026-01-13	50.950	51.600	50.800	50.800	50.786	1,460
2026-01-12	51.100	51.100	50.400	50.703	50.689	3,036
2026-01-09	50.750	51.400	50.500	50.853	50.839	31,886
2026-01-08	51.200	51.300	50.300	50.305	50.292	7,552
2026-01-07	51.600	51.600	50.700	50.975	50.961	5,932
2026-01-06	52.000	52.500	50.800	50.903	50.889	2,651
2026-01-05	52.600	53.000	50.900	51.553	51.539	3,540
2025-12-30	51.500	51.500	50.800	51.099	51.085	5,922
2025-12-29	52.000	52.100	51.200	51.323	51.310	1,554
2025-12-23	51.000	52.000	51.000	51.810	51.797	2,616
2025-12-22	51.800	51.800	51.000	51.305	51.291	2,593
2025-12-19	51.200	52.100	51.200	51.529	51.516	20,245
2025-12-18	51.500	51.900	50.800	51.205	51.191	26,629
2025-12-17	51.600	51.600	50.800	51.097	51.084	1,343
2025-12-16	51.800	51.938	51.200	51.938	51.924	30,777
2025-12-15	52.000	52.000	50.600	51.750	51.736	382
2025-12-12	51.200	52.500	51.200	52.022	52.008	602
2025-12-11	51.400	52.300	50.600	51.994	51.980	17,961
2025-12-10	51.600	51.600	50.884	50.884	50.870	2,432
2025-12-09	51.600	53.100	51.500	51.724	51.710	10,653
2025-12-08	53.200	53.200	51.600	52.268	52.254	3,253
2025-12-05	53.050	54.100	52.100	52.690	52.676	8,724
2025-12-04	51.600	52.700	51.100	52.546	52.532	12,984
2025-12-03	51.000	51.600	50.998	50.998	50.985	4,223
2025-12-02	52.000	52.000	50.800	51.210	51.196	4,858
2025-12-01	51.400	52.000	50.800	51.421	51.408	1,765
2025-11-28	52.100	52.100	51.000	51.400	51.386	12,924
2025-11-27	50.400	52.200	50.400	51.673	51.659	3,065
2025-11-26	51.300	51.300	50.400	50.775	50.761	9,995
2025-11-25	52.000	52.000	50.700	50.866	50.852	8,015
2025-11-24	51.300	51.300	50.500	51.110	51.097	18,943
2025-11-21	50.600	51.100	50.100	50.400	50.386	157,050
2025-11-20	51.700	52.800	51.600	52.327	52.313	3,019
2025-11-19	51.500	52.900	51.400	51.889	51.875	7,728
2025-11-18	51.800	52.550	51.500	52.000	51.986	3,196
2025-11-17	52.000	52.900	50.900	52.700	52.686	680
2025-11-14	51.800	52.400	50.800	51.355	51.341	71,593
2025-11-13	54.400	56.300	52.562	53.637	53.623	97,498
2025-11-12	55.300	55.300	54.100	54.781	54.766	44,014
2025-11-11	55.500	55.500	54.500	54.906	54.891	7,645
2025-11-10	55.700	56.100	54.800	55.200	55.185	11,530
2025-11-07	55.400	55.800	54.500	54.918	54.903	9,596
2025-11-06	55.200	55.800	54.900	55.100	55.085	35,620

← NewerPage 4 of 21 · 1,240 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.