GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.243	0.246	0.243	0.246	0.168	13,535
2024-08-20	0.263	0.276	0.243	0.243	0.166	72,770
2024-08-19	0.307	0.307	0.244	0.244	0.167	126,123
2024-08-16	0.278	0.278	0.241	0.243	0.166	393,847
2024-08-15	0.285	0.287	0.277	0.278	0.190	186,471
2024-08-14	0.300	0.301	0.278	0.278	0.190	444,236
2024-08-13	0.313	0.318	0.295	0.296	0.202	55,411
2024-08-12	0.344	0.344	0.293	0.321	0.220	366,613
2024-08-09	0.343	0.343	0.315	0.343	0.235	99,478
2024-08-08	0.341	0.341	0.320	0.329	0.225	38,424
2024-08-07	0.329	0.329	0.309	0.309	0.211	178,592
2024-08-06	0.337	0.337	0.322	0.329	0.225	219,804
2024-08-05	0.323	0.348	0.312	0.348	0.238	244,186
2024-08-02	0.312	0.324	0.312	0.323	0.221	26,363
2024-07-31	0.315	0.346	0.315	0.346	0.237	2,933
2024-07-30	0.315	0.350	0.315	0.315	0.215	22,125
2024-07-29	0.315	0.351	0.315	0.322	0.220	60,748
2024-07-26	0.316	0.337	0.315	0.315	0.215	34,523
2024-07-25	0.326	0.361	0.316	0.316	0.216	34,122
2024-07-24	0.340	0.340	0.323	0.324	0.222	47,833
2024-07-23	0.340	0.362	0.340	0.362	0.248	13,413
2024-07-22	0.340	0.362	0.340	0.347	0.237	242,389
2024-07-19	0.351	0.351	0.351	0.351	0.240	274
2024-07-18	0.330	0.365	0.330	0.340	0.233	53,607
2024-07-17	0.380	0.380	0.337	0.337	0.230	197,977
2024-07-16	0.337	0.366	0.337	0.366	0.250	37,092
2024-07-15	0.360	0.366	0.337	0.366	0.250	19,721
2024-07-12	0.337	0.364	0.337	0.364	0.249	90,055
2024-07-11	0.329	0.365	0.315	0.346	0.237	76,447
2024-07-10	0.315	0.330	0.315	0.329	0.225	96,316
2024-07-09	0.341	0.341	0.315	0.334	0.228	57,483
2024-07-08	0.310	0.315	0.310	0.315	0.215	24,733
2024-07-05	0.322	0.331	0.301	0.331	0.227	5,496
2024-07-04	0.341	0.341	0.322	0.340	0.232	35,142
2024-07-03	0.322	0.340	0.322	0.322	0.220	51,944
2024-07-02	0.300	0.341	0.300	0.341	0.233	20,017
2024-07-01	0.297	0.301	0.293	0.300	0.205	58,365
2024-06-28	0.294	0.294	0.286	0.293	0.200	44,312
2024-06-27	0.350	0.350	0.293	0.293	0.200	15,960
2024-06-26	0.300	0.351	0.293	0.351	0.240	57,567
2024-06-25	0.322	0.322	0.293	0.293	0.200	108,469
2024-06-24	0.342	0.342	0.312	0.318	0.218	189,714
2024-06-21	0.344	0.351	0.344	0.344	0.235	111,888
2024-06-20	0.361	0.361	0.344	0.348	0.238	148,816
2024-06-19	0.363	0.364	0.363	0.363	0.248	139,909
2024-06-18	0.365	0.366	0.361	0.366	0.250	230,961
2024-06-17	0.362	0.365	0.361	0.365	0.250	23,335
2024-06-14	0.361	0.372	0.361	0.372	0.254	109,535
2024-06-13	0.363	0.382	0.361	0.377	0.258	75,157
2024-06-12	0.391	0.391	0.362	0.363	0.248	38,141
2024-06-11	0.366	0.394	0.361	0.394	0.269	48,151
2024-06-10	0.361	0.363	0.361	0.363	0.248	459
2024-06-07	0.366	0.366	0.361	0.361	0.247	31,118
2024-06-06	0.363	0.380	0.356	0.366	0.250	274,371
2024-06-05	0.366	0.366	0.356	0.363	0.248	245,873
2024-06-04	0.378	0.378	0.366	0.378	0.258	53,326
2024-06-03	0.380	0.396	0.366	0.369	0.252	263,388
2024-05-31	0.395	0.407	0.373	0.407	0.278	68,982
2024-05-30	0.395	0.407	0.374	0.407	0.278	14,026
2024-05-29	0.385	0.391	0.380	0.391	0.268	440,578

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.