GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.395	0.410	0.395	0.395	0.270	20,247
2024-05-27	0.391	0.402	0.391	0.402	0.275	1,833
2024-05-24	0.391	0.410	0.391	0.392	0.268	15,197
2024-05-23	0.396	0.405	0.391	0.395	0.270	118,655
2024-05-22	0.396	0.417	0.395	0.397	0.271	72,530
2024-05-21	0.391	0.424	0.391	0.424	0.290	38,090
2024-05-17	0.410	0.410	0.391	0.391	0.267	78,099
2024-05-16	0.395	0.398	0.391	0.391	0.267	72,032
2024-05-15	0.415	0.415	0.395	0.395	0.270	45,435
2024-05-14	0.407	0.416	0.381	0.400	0.273	66,130
2024-05-13	0.380	0.416	0.380	0.416	0.284	114,236
2024-05-10	0.380	0.408	0.380	0.405	0.277	131,284
2024-05-08	0.416	0.416	0.378	0.395	0.270	77,138
2024-05-07	0.366	0.417	0.366	0.417	0.285	71,729
2024-05-06	0.356	0.388	0.356	0.368	0.252	41,382
2024-05-03	0.376	0.382	0.366	0.367	0.251	51,162
2024-05-02	0.417	0.435	0.370	0.380	0.260	182,472
2024-04-30	0.389	0.417	0.388	0.417	0.285	87,497
2024-04-29	0.385	0.408	0.385	0.386	0.264	130,214
2024-04-26	0.382	0.400	0.382	0.385	0.263	92,797
2024-04-25	0.395	0.395	0.388	0.395	0.270	47,830
2024-04-24	0.383	0.385	0.375	0.385	0.263	124,819
2024-04-23	0.366	0.383	0.366	0.375	0.256	835,699
2024-04-22	0.366	0.366	0.342	0.344	0.235	69,232
2024-04-19	0.337	0.353	0.337	0.351	0.240	7,028
2024-04-18	0.342	0.356	0.340	0.340	0.232	23,843
2024-04-17	0.380	0.380	0.338	0.342	0.234	62,400
2024-04-16	0.356	0.380	0.356	0.366	0.250	48,110
2024-04-15	0.356	0.380	0.356	0.380	0.260	2,274
2024-04-12	0.356	0.380	0.356	0.380	0.260	17,712
2024-04-11	0.373	0.380	0.355	0.380	0.260	50,451
2024-04-10	0.380	0.380	0.366	0.380	0.260	25,532
2024-04-09	0.375	0.375	0.355	0.366	0.250	18,385
2024-04-08	0.368	0.400	0.364	0.380	0.260	202,927
2024-04-05	0.400	0.400	0.364	0.380	0.260	104,221
2024-04-04	0.367	0.401	0.367	0.401	0.274	208,091
2024-04-03	0.400	0.400	0.355	0.380	0.260	207,386
2024-04-02	0.383	0.383	0.351	0.372	0.254	54,451
2024-03-28	0.382	0.410	0.371	0.383	0.262	496,310
2024-03-27	0.434	0.434	0.395	0.410	0.280	286,758
2024-03-26	0.397	0.439	0.397	0.424	0.290	175,102
2024-03-25	0.410	0.439	0.410	0.417	0.285	27,184
2024-03-22	0.402	0.424	0.402	0.424	0.290	44,029
2024-03-21	0.410	0.439	0.402	0.421	0.288	62,366
2024-03-20	0.410	0.430	0.410	0.419	0.286	82,048
2024-03-19	0.439	0.439	0.410	0.424	0.290	143,086
2024-03-18	0.410	0.454	0.405	0.424	0.290	240,383
2024-03-15	0.395	0.402	0.366	0.402	0.275	104,011
2024-03-14	0.361	0.395	0.351	0.380	0.260	332,785
2024-03-13	0.396	0.413	0.351	0.373	0.255	608,913
2024-03-12	0.395	0.414	0.395	0.396	0.271	83,667
2024-03-11	0.477	0.482	0.383	0.410	0.280	284,205
2024-03-08	0.498	0.500	0.472	0.472	0.323	137,749
2024-03-07	0.493	0.512	0.493	0.512	0.350	3,531
2024-03-06	0.493	0.511	0.493	0.496	0.339	28,072
2024-03-05	0.493	0.512	0.493	0.512	0.350	19,873
2024-03-04	0.498	0.510	0.493	0.500	0.342	47,959
2024-03-01	0.478	0.512	0.478	0.498	0.341	32,007
2024-02-29	0.476	0.512	0.476	0.512	0.350	17,502
2024-02-28	0.476	0.512	0.476	0.505	0.345	39,845

← NewerPage 11 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.