GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.875	0.875	0.817	0.825	0.564	79,640
2023-06-12	0.825	0.840	0.814	0.824	0.563	58,998
2023-06-09	0.827	0.849	0.821	0.825	0.564	239,550
2023-06-08	0.841	0.849	0.819	0.831	0.568	235,583
2023-06-07	0.834	0.849	0.827	0.836	0.571	66,495
2023-06-06	0.849	0.850	0.838	0.846	0.578	109,858
2023-06-05	0.840	0.866	0.822	0.843	0.576	163,926
2023-06-02	0.833	0.858	0.831	0.858	0.586	108,688
2023-06-01	0.795	0.840	0.795	0.828	0.566	60,674
2023-05-31	0.834	0.840	0.808	0.825	0.564	96,198
2023-05-30	0.805	0.841	0.805	0.811	0.554	142,207
2023-05-26	0.806	0.834	0.806	0.817	0.558	71,871
2023-05-25	0.834	0.838	0.830	0.836	0.571	30,110
2023-05-24	0.878	0.878	0.834	0.840	0.574	157,112
2023-05-23	0.879	0.890	0.878	0.884	0.604	146,146
2023-05-22	0.850	0.898	0.850	0.882	0.603	117,569
2023-05-19	0.893	0.897	0.878	0.887	0.606	658,983
2023-05-17	0.860	0.910	0.840	0.910	0.622	652,970
2023-05-16	0.890	0.951	0.872	0.887	0.606	378,790
2023-05-15	0.840	0.888	0.840	0.888	0.607	227,393
2023-05-12	0.834	0.850	0.746	0.846	0.578	312,478
2023-05-11	0.893	0.893	0.803	0.803	0.549	200,356
2023-05-10	0.894	0.894	0.808	0.838	0.573	273,953
2023-05-09	0.907	0.907	0.786	0.809	0.553	823,732
2023-05-08	0.896	0.910	0.878	0.897	0.613	480,817
2023-05-05	0.878	0.907	0.849	0.903	0.617	516,408
2023-05-04	0.951	0.951	0.837	0.893	0.610	3,157,947
2023-05-03	1.153	1.172	1.118	1.172	0.801	189,304
2023-05-02	1.326	1.329	1.109	1.171	0.800	710,397
2023-04-28	1.288	1.371	1.209	1.352	0.924	1,286,879
2023-04-27	1.064	1.288	1.064	1.275	0.871	1,170,871
2023-04-26	1.039	1.064	1.039	1.064	0.727	161,844
2023-04-25	1.026	1.076	1.026	1.065	0.728	374,731
2023-04-24	1.083	1.092	1.024	1.039	0.710	710,797
2023-04-21	1.054	1.068	1.036	1.037	0.709	331,021
2023-04-20	1.076	1.083	1.059	1.061	0.725	413,861
2023-04-19	1.024	1.090	1.024	1.076	0.735	909,441
2023-04-18	0.849	1.140	0.849	1.013	0.692	1,390,300
2023-04-17	0.896	0.910	0.858	0.875	0.598	148,650
2023-04-14	0.871	0.915	0.859	0.897	0.613	76,607
2023-04-13	0.824	0.878	0.824	0.843	0.576	212,739
2023-04-12	0.812	0.830	0.798	0.808	0.552	39,245
2023-04-11	0.776	0.878	0.776	0.844	0.577	167,623
2023-04-06	0.746	0.868	0.735	0.868	0.593	746,330
2023-04-05	0.733	0.774	0.733	0.746	0.510	39,419
2023-04-04	0.771	0.817	0.762	0.762	0.521	188,259
2023-04-03	0.783	0.790	0.732	0.776	0.530	118,860
2023-03-31	0.822	0.822	0.793	0.814	0.556	104,899
2023-03-30	0.805	0.808	0.767	0.783	0.535	71,518
2023-03-29	0.742	0.768	0.742	0.748	0.511	91,468
2023-03-28	0.776	0.776	0.732	0.757	0.517	447,316
2023-03-27	0.758	0.776	0.718	0.736	0.503	560,549
2023-03-24	0.751	0.773	0.709	0.731	0.500	347,371
2023-03-23	0.780	0.780	0.735	0.751	0.513	209,618
2023-03-22	0.786	0.787	0.776	0.780	0.533	978,777
2023-03-21	0.759	0.786	0.735	0.778	0.532	759,158
2023-03-20	0.767	0.767	0.730	0.736	0.503	252,307
2023-03-17	0.792	0.834	0.770	0.773	0.528	406,388
2023-03-16	0.840	0.840	0.792	0.809	0.553	290,243
2023-03-15	0.893	0.893	0.805	0.825	0.564	659,539

← NewerPage 15 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.