GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	0.525	0.525	0.471	0.511	0.350	18,546
2024-02-26	0.483	0.508	0.483	0.508	0.347	2,277
2024-02-23	0.487	0.519	0.483	0.508	0.347	51,989
2024-02-22	0.496	0.527	0.487	0.527	0.360	74,207
2024-02-21	0.492	0.518	0.491	0.518	0.354	43,719
2024-02-20	0.492	0.523	0.490	0.523	0.358	42,609
2024-02-19	0.505	0.527	0.492	0.527	0.360	23,553
2024-02-16	0.491	0.512	0.491	0.509	0.348	16,378
2024-02-15	0.549	0.549	0.490	0.517	0.354	29,224
2024-02-14	0.512	0.534	0.512	0.534	0.365	6,160
2024-02-13	0.514	0.541	0.509	0.509	0.348	65,933
2024-02-12	0.512	0.528	0.512	0.521	0.356	82,135
2024-02-09	0.483	0.554	0.483	0.535	0.366	119,543
2024-02-08	0.506	0.554	0.506	0.514	0.352	13,272
2024-02-07	0.512	0.555	0.512	0.555	0.380	20,618
2024-02-06	0.512	0.556	0.469	0.556	0.380	110,075
2024-02-05	0.541	0.549	0.512	0.534	0.365	128,651
2024-02-02	0.541	0.555	0.541	0.548	0.375	40,244
2024-02-01	0.541	0.554	0.541	0.541	0.370	5,355
2024-01-31	0.542	0.554	0.541	0.541	0.370	9,058
2024-01-30	0.541	0.547	0.519	0.541	0.370	59,106
2024-01-29	0.528	0.556	0.528	0.541	0.370	38,153
2024-01-26	0.558	0.571	0.530	0.556	0.380	410,715
2024-01-25	0.528	0.558	0.528	0.556	0.380	30,470
2024-01-24	0.556	0.571	0.556	0.570	0.390	60,522
2024-01-23	0.563	0.571	0.563	0.569	0.389	125,778
2024-01-22	0.571	0.585	0.565	0.585	0.400	43,775
2024-01-19	0.599	0.599	0.571	0.585	0.400	74,082
2024-01-18	0.573	0.585	0.564	0.564	0.386	41,825
2024-01-17	0.593	0.593	0.573	0.593	0.405	47,367
2024-01-16	0.571	0.593	0.571	0.593	0.405	59,984
2024-01-15	0.556	0.590	0.556	0.590	0.403	74,279
2024-01-12	0.518	0.571	0.518	0.571	0.390	28,573
2024-01-11	0.541	0.570	0.518	0.570	0.390	30,805
2024-01-10	0.536	0.556	0.529	0.548	0.375	49,707
2024-01-09	0.556	0.585	0.543	0.557	0.381	18,259
2024-01-08	0.571	0.571	0.556	0.568	0.388	7,988
2024-01-05	0.541	0.577	0.541	0.563	0.385	8,946
2024-01-04	0.576	0.576	0.569	0.569	0.389	6,558
2024-01-03	0.571	0.571	0.541	0.543	0.371	77,393
2023-12-29	0.558	0.573	0.558	0.573	0.392	83,453
2023-12-28	0.571	0.598	0.558	0.558	0.381	42,204
2023-12-27	0.600	0.600	0.558	0.571	0.391	97,217
2023-12-22	0.541	0.597	0.541	0.597	0.408	54,367
2023-12-21	0.556	0.571	0.529	0.566	0.387	164,784
2023-12-20	0.556	0.571	0.556	0.556	0.380	13,124
2023-12-19	0.571	0.571	0.555	0.562	0.384	266,242
2023-12-18	0.585	0.606	0.579	0.579	0.396	86,038
2023-12-15	0.574	0.585	0.561	0.585	0.400	51,167
2023-12-14	0.578	0.600	0.571	0.585	0.400	129,529
2023-12-13	0.601	0.612	0.558	0.558	0.382	45,145
2023-12-12	0.587	0.606	0.587	0.606	0.414	2,728
2023-12-11	0.600	0.615	0.585	0.615	0.420	83,106
2023-12-08	0.607	0.614	0.600	0.600	0.410	35,749
2023-12-07	0.600	0.615	0.600	0.607	0.415	13,493
2023-12-06	0.620	0.620	0.611	0.611	0.418	36,663
2023-12-05	0.625	0.629	0.589	0.600	0.410	110,615
2023-12-04	0.638	0.638	0.601	0.601	0.411	36,062
2023-12-01	0.629	0.633	0.615	0.615	0.421	68,057
2023-11-30	0.625	0.625	0.618	0.618	0.422	14,216

← NewerPage 12 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.