GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	0.618	0.634	0.618	0.631	0.432	58,331
2023-11-28	0.615	0.640	0.615	0.618	0.422	23,988
2023-11-27	0.622	0.640	0.615	0.630	0.431	25,412
2023-11-24	0.615	0.641	0.615	0.641	0.438	21,439
2023-11-23	0.605	0.629	0.598	0.625	0.427	7,028
2023-11-22	0.622	0.629	0.589	0.620	0.424	61,703
2023-11-21	0.629	0.649	0.588	0.649	0.444	79,969
2023-11-20	0.622	0.629	0.587	0.629	0.430	66,047
2023-11-17	0.608	0.656	0.608	0.618	0.422	118,029
2023-11-16	0.626	0.647	0.624	0.624	0.427	45,465
2023-11-15	0.659	0.659	0.629	0.649	0.444	93,595
2023-11-14	0.656	0.672	0.591	0.615	0.420	180,447
2023-11-13	0.656	0.680	0.656	0.680	0.465	14,770
2023-11-10	0.657	0.672	0.629	0.672	0.459	70,464
2023-11-09	0.637	0.667	0.626	0.667	0.456	47,112
2023-11-08	0.629	0.637	0.618	0.637	0.435	79,573
2023-11-07	0.634	0.644	0.615	0.615	0.421	79,194
2023-11-06	0.600	0.629	0.600	0.600	0.410	11,246
2023-11-03	0.615	0.626	0.600	0.600	0.410	102,354
2023-11-02	0.601	0.628	0.585	0.601	0.411	37,873
2023-11-01	0.613	0.628	0.613	0.628	0.429	7,102
2023-10-31	0.626	0.626	0.558	0.626	0.428	8,136
2023-10-30	0.641	0.641	0.607	0.615	0.420	82,191
2023-10-27	0.650	0.650	0.585	0.585	0.400	206,869
2023-10-26	0.644	0.650	0.625	0.650	0.445	13,457
2023-10-25	0.644	0.650	0.600	0.615	0.420	58,197
2023-10-24	0.658	0.661	0.600	0.607	0.415	81,494
2023-10-23	0.717	0.731	0.572	0.637	0.435	250,408
2023-10-20	0.731	0.759	0.691	0.703	0.481	16,893
2023-10-19	0.761	0.776	0.717	0.717	0.490	60,616
2023-10-18	0.705	0.778	0.705	0.774	0.529	20,736
2023-10-17	0.746	0.795	0.689	0.776	0.530	40,598
2023-10-16	0.751	0.773	0.732	0.742	0.507	155,489
2023-10-13	0.680	0.776	0.680	0.751	0.513	128,775
2023-10-12	0.659	0.702	0.659	0.701	0.479	12,520
2023-10-11	0.632	0.702	0.632	0.659	0.450	103,538
2023-10-10	0.618	0.664	0.618	0.631	0.432	40,929
2023-10-09	0.642	0.664	0.630	0.631	0.431	60,961
2023-10-06	0.607	0.664	0.607	0.629	0.430	16,964
2023-10-05	0.644	0.644	0.631	0.644	0.440	83,096
2023-10-04	0.604	0.640	0.603	0.640	0.438	41,330
2023-10-03	0.629	0.629	0.604	0.604	0.413	125,252
2023-10-02	0.644	0.644	0.586	0.618	0.423	466,245
2023-09-29	0.608	0.665	0.608	0.662	0.453	181,710
2023-09-28	0.659	0.659	0.607	0.607	0.415	83,963
2023-09-27	0.622	0.672	0.622	0.644	0.440	123,200
2023-09-26	0.607	0.612	0.607	0.609	0.417	13,107
2023-09-25	0.600	0.629	0.600	0.615	0.421	91,770
2023-09-22	0.591	0.600	0.585	0.594	0.406	105,376
2023-09-21	0.653	0.658	0.585	0.585	0.400	160,526
2023-09-20	0.651	0.659	0.636	0.641	0.438	81,955
2023-09-19	0.651	0.651	0.631	0.635	0.434	60,869
2023-09-18	0.659	0.669	0.651	0.655	0.448	16,280
2023-09-15	0.688	0.688	0.661	0.661	0.452	12,409
2023-09-14	0.673	0.673	0.659	0.663	0.453	97,589
2023-09-13	0.673	0.673	0.660	0.664	0.454	93,551
2023-09-12	0.666	0.666	0.659	0.660	0.451	3,879
2023-09-11	0.659	0.666	0.651	0.651	0.445	60,583
2023-09-08	0.644	0.663	0.644	0.663	0.453	95,701
2023-09-07	0.660	0.675	0.644	0.644	0.440	362,965

← NewerPage 13 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.