GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	0.658	0.687	0.644	0.645	0.441	176,335
2023-09-05	0.600	0.659	0.600	0.644	0.440	74,425
2023-09-04	0.590	0.620	0.587	0.614	0.420	210,680
2023-09-01	0.679	0.679	0.589	0.589	0.403	328,055
2023-08-31	0.697	0.724	0.629	0.629	0.430	369,704
2023-08-30	0.705	0.717	0.704	0.713	0.487	50,420
2023-08-29	0.724	0.724	0.675	0.682	0.466	206,329
2023-08-28	0.702	0.702	0.659	0.702	0.480	88,262
2023-08-25	0.673	0.732	0.673	0.730	0.499	203,556
2023-08-24	0.629	0.732	0.629	0.727	0.497	215,938
2023-08-23	0.673	0.716	0.659	0.663	0.453	49,027
2023-08-22	0.710	0.717	0.704	0.710	0.485	32,156
2023-08-21	0.659	0.731	0.659	0.710	0.485	239,083
2023-08-18	0.706	0.720	0.669	0.673	0.460	223,714
2023-08-17	0.718	0.732	0.704	0.732	0.500	79,485
2023-08-16	0.781	0.781	0.717	0.761	0.520	17,671
2023-08-15	0.732	0.774	0.732	0.738	0.504	41,747
2023-08-14	0.796	0.796	0.727	0.776	0.530	126,753
2023-08-11	0.746	0.796	0.746	0.796	0.544	71,112
2023-08-10	0.761	0.799	0.761	0.793	0.542	269,785
2023-08-09	0.761	0.803	0.761	0.786	0.537	657,374
2023-08-08	0.738	0.798	0.738	0.790	0.540	302,659
2023-08-07	0.771	0.790	0.761	0.770	0.526	168,841
2023-08-04	0.732	0.787	0.732	0.770	0.526	217,932
2023-08-03	0.783	0.790	0.732	0.732	0.500	162,433
2023-08-02	0.729	0.787	0.729	0.783	0.535	735,208
2023-07-31	0.761	0.761	0.700	0.759	0.519	136,102
2023-07-28	0.702	0.764	0.702	0.754	0.515	408,074
2023-07-27	0.746	0.758	0.732	0.746	0.510	493,163
2023-07-26	0.718	0.758	0.714	0.755	0.516	383,759
2023-07-25	0.699	0.761	0.699	0.732	0.500	465,434
2023-07-24	0.732	0.739	0.697	0.718	0.491	543,434
2023-07-21	0.708	0.732	0.693	0.693	0.474	430,222
2023-07-20	0.693	0.736	0.688	0.716	0.490	521,523
2023-07-19	0.732	0.746	0.691	0.738	0.504	680,998
2023-07-18	0.659	0.746	0.636	0.742	0.507	2,228,070
2023-07-17	0.629	0.629	0.596	0.610	0.417	434,356
2023-07-14	0.673	0.680	0.618	0.631	0.432	531,581
2023-07-13	0.644	0.702	0.630	0.666	0.455	422,451
2023-07-12	0.607	0.686	0.607	0.629	0.430	1,321,374
2023-07-11	0.638	0.671	0.629	0.629	0.430	2,044,489
2023-07-10	0.637	0.699	0.637	0.651	0.445	295,340
2023-07-07	0.666	0.732	0.662	0.673	0.460	356,342
2023-07-06	0.749	0.767	0.644	0.697	0.476	383,993
2023-07-05	0.761	0.776	0.746	0.754	0.515	606,249
2023-07-04	0.776	0.789	0.762	0.774	0.529	173,061
2023-07-03	0.749	0.803	0.749	0.789	0.539	241,592
2023-06-30	0.761	0.809	0.761	0.790	0.540	296,595
2023-06-29	0.776	0.808	0.764	0.780	0.533	256,756
2023-06-28	0.748	0.787	0.748	0.771	0.527	71,048
2023-06-27	0.783	0.799	0.767	0.786	0.537	97,215
2023-06-26	0.805	0.805	0.746	0.777	0.531	156,452
2023-06-23	0.777	0.802	0.777	0.780	0.533	109,491
2023-06-22	0.799	0.819	0.787	0.805	0.550	289,199
2023-06-21	0.812	0.859	0.796	0.805	0.550	223,402
2023-06-20	0.856	0.862	0.822	0.850	0.581	57,219
2023-06-19	0.885	0.885	0.849	0.853	0.583	186,099
2023-06-16	0.847	0.885	0.843	0.868	0.593	624,383
2023-06-15	0.827	0.860	0.824	0.834	0.570	367,058
2023-06-14	0.877	0.877	0.825	0.838	0.573	131,592

← NewerPage 14 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.