Landis+Gyr Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 65.000 | 65.400 | 64.500 | 64.700 | 64.670 | 9,574 |
| 2024-11-12 | 66.000 | 66.000 | 64.200 | 64.700 | 64.670 | 8,869 |
| 2024-11-11 | 66.750 | 67.100 | 66.200 | 67.000 | 66.969 | 3,385 |
| 2024-11-08 | 67.900 | 67.900 | 65.900 | 66.200 | 66.169 | 3,737 |
| 2024-11-07 | 67.900 | 68.000 | 67.700 | 67.900 | 67.868 | 17,248 |
| 2024-11-06 | 68.100 | 68.100 | 67.200 | 67.700 | 67.668 | 4,296 |
| 2024-11-05 | 67.500 | 68.200 | 67.500 | 67.700 | 67.668 | 1,591 |
| 2024-11-04 | 69.000 | 69.100 | 68.000 | 68.000 | 67.968 | 381 |
| 2024-11-01 | 69.800 | 70.000 | 69.000 | 69.800 | 69.767 | 2,044 |
| 2024-10-31 | 71.800 | 72.000 | 69.100 | 69.900 | 69.867 | 2,544 |
| 2024-10-30 | 78.300 | 79.700 | 73.700 | 74.400 | 74.365 | 12,495 |
| 2024-10-29 | 75.700 | 75.900 | 75.000 | 75.800 | 75.765 | 646 |
| 2024-10-28 | 74.500 | 75.900 | 74.500 | 75.800 | 75.765 | 1,324 |
| 2024-10-25 | 74.200 | 74.200 | 73.600 | 74.100 | 74.065 | 854 |
| 2024-10-24 | 73.600 | 74.000 | 73.400 | 73.400 | 73.366 | 1,380 |
| 2024-10-23 | 73.700 | 73.750 | 73.400 | 73.400 | 73.366 | 1,931 |
| 2024-10-22 | 73.600 | 73.600 | 72.700 | 73.100 | 73.066 | 697 |
| 2024-10-21 | 73.800 | 74.300 | 73.800 | 74.152 | 74.118 | 587 |
| 2024-10-18 | 74.500 | 74.500 | 73.700 | 73.700 | 73.666 | 224 |
| 2024-10-17 | 74.000 | 75.100 | 73.600 | 73.969 | 73.935 | 9,089 |
| 2024-10-16 | 76.000 | 76.000 | 73.400 | 73.900 | 73.865 | 1,161 |
| 2024-10-15 | 76.400 | 76.500 | 75.800 | 76.000 | 75.965 | 1,999 |
| 2024-10-14 | 75.900 | 76.400 | 75.600 | 76.400 | 76.364 | 1,021 |
| 2024-10-11 | 75.400 | 76.300 | 75.400 | 76.100 | 76.064 | 2,032 |
| 2024-10-10 | 75.700 | 76.000 | 75.400 | 75.900 | 75.865 | 1,037 |
| 2024-10-09 | 74.000 | 75.800 | 74.000 | 75.800 | 75.765 | 814 |
| 2024-10-08 | 75.100 | 75.200 | 72.500 | 74.000 | 73.965 | 10,421 |
| 2024-10-07 | 75.500 | 77.800 | 75.500 | 77.400 | 77.364 | 404 |
| 2024-10-04 | 77.400 | 77.400 | 77.100 | 77.200 | 77.164 | 894 |
| 2024-10-03 | 77.000 | 77.200 | 76.600 | 77.200 | 77.164 | 870 |
| 2024-10-02 | 76.600 | 78.000 | 76.600 | 76.800 | 76.764 | 697 |
| 2024-10-01 | 79.000 | 79.000 | 77.500 | 77.800 | 77.764 | 1,097 |
| 2024-09-30 | 77.800 | 78.800 | 76.700 | 78.600 | 78.563 | 2,087 |
| 2024-09-27 | 78.100 | 78.400 | 77.900 | 77.900 | 77.864 | 737 |
| 2024-09-26 | 78.000 | 78.900 | 78.000 | 78.500 | 78.463 | 942 |
| 2024-09-25 | 74.800 | 77.800 | 74.800 | 77.500 | 77.464 | 844 |
| 2024-09-24 | 75.100 | 76.300 | 75.000 | 76.258 | 76.222 | 481 |
| 2024-09-23 | 74.800 | 75.100 | 74.700 | 74.700 | 74.665 | 590 |
| 2024-09-20 | 74.300 | 75.400 | 74.300 | 74.500 | 74.465 | 372 |
| 2024-09-19 | 75.300 | 75.300 | 74.500 | 74.500 | 74.465 | 258 |
| 2024-09-18 | 75.600 | 75.600 | 75.400 | 75.400 | 75.365 | 275 |
| 2024-09-17 | 75.900 | 76.000 | 75.700 | 76.000 | 75.965 | 386 |
| 2024-09-16 | 76.000 | 76.200 | 75.600 | 75.600 | 75.565 | 2,106 |
| 2024-09-13 | 76.300 | 76.800 | 76.100 | 76.100 | 76.064 | 44,607 |
| 2024-09-12 | 75.800 | 76.400 | 75.700 | 76.000 | 75.965 | 1,771 |
| 2024-09-11 | 75.000 | 75.200 | 74.700 | 75.000 | 74.965 | 413 |
| 2024-09-10 | 75.400 | 75.400 | 74.900 | 74.900 | 74.865 | 567 |
| 2024-09-09 | 75.100 | 75.700 | 74.700 | 74.700 | 74.665 | 9,505 |
| 2024-09-06 | 73.800 | 74.400 | 73.600 | 73.600 | 73.566 | 547 |
| 2024-09-05 | 74.900 | 75.200 | 74.500 | 74.600 | 74.565 | 1,074 |
| 2024-09-04 | 74.500 | 75.800 | 74.500 | 75.500 | 75.465 | 488 |
| 2024-09-03 | 75.700 | 76.800 | 75.400 | 75.600 | 75.565 | 480 |
| 2024-09-02 | 77.000 | 77.000 | 76.000 | 76.100 | 76.064 | 536 |
| 2024-08-30 | 77.000 | 78.100 | 76.100 | 76.400 | 76.364 | 3,455 |
| 2024-08-29 | 74.800 | 76.300 | 74.800 | 76.300 | 76.264 | 420 |
| 2024-08-28 | 75.300 | 75.700 | 75.100 | 75.652 | 75.617 | 1,985 |
| 2024-08-27 | 74.800 | 75.400 | 74.800 | 75.300 | 75.265 | 5,999 |
| 2024-08-23 | 75.300 | 76.300 | 75.300 | 76.300 | 76.264 | 107 |
| 2024-08-22 | 76.400 | 76.400 | 75.200 | 75.600 | 75.565 | 588 |
| 2024-08-21 | 75.100 | 75.400 | 74.900 | 75.400 | 75.365 | 1,498 |
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.