GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	0.859	0.879	0.852	0.868	0.593	336,159
2023-03-13	0.866	0.935	0.821	0.866	0.592	630,352
2023-03-10	0.885	0.885	0.850	0.878	0.600	819,142
2023-03-09	1.008	1.008	0.888	0.890	0.608	661,936
2023-03-08	1.017	1.017	0.951	0.966	0.660	281,729
2023-03-07	0.989	1.005	0.941	0.967	0.661	657,656
2023-03-06	0.916	1.026	0.907	1.002	0.685	1,491,784
2023-03-03	0.923	0.923	0.860	0.894	0.611	672,022
2023-03-02	0.953	0.961	0.855	0.882	0.603	794,225
2023-03-01	0.951	0.953	0.912	0.912	0.623	278,486
2023-02-28	0.951	0.951	0.916	0.939	0.642	348,785
2023-02-27	0.938	0.938	0.904	0.926	0.633	389,624
2023-02-24	0.951	0.951	0.907	0.920	0.629	354,675
2023-02-23	0.980	0.980	0.915	0.929	0.635	616,560
2023-02-22	1.024	1.024	0.951	0.961	0.657	356,865
2023-02-21	0.998	0.998	0.961	0.964	0.659	519,552
2023-02-20	1.024	1.029	0.997	1.011	0.691	159,239
2023-02-17	1.027	1.068	1.011	1.027	0.702	367,617
2023-02-16	1.099	1.099	1.013	1.032	0.705	1,058,084
2023-02-15	1.153	1.153	1.099	1.119	0.765	139,777
2023-02-14	1.171	1.171	1.144	1.156	0.790	34,989
2023-02-13	1.163	1.179	1.137	1.171	0.800	360,141
2023-02-10	1.216	1.226	1.168	1.187	0.811	607,846
2023-02-09	1.323	1.342	1.216	1.229	0.840	287,782
2023-02-08	1.317	1.354	1.294	1.298	0.887	121,643
2023-02-07	1.342	1.356	1.311	1.339	0.915	812,050
2023-02-06	1.317	1.387	1.317	1.373	0.938	194,961
2023-02-03	1.332	1.361	1.332	1.335	0.912	386,589
2023-02-02	1.387	1.387	1.317	1.345	0.919	163,024
2023-02-01	1.321	1.386	1.317	1.364	0.932	806,285
2023-01-31	1.317	1.352	1.315	1.323	0.904	1,870,942
2023-01-30	1.275	1.324	1.275	1.310	0.895	128,346
2023-01-27	1.346	1.359	1.346	1.355	0.926	103,830
2023-01-26	1.368	1.368	1.317	1.346	0.920	351,063
2023-01-25	1.408	1.419	1.346	1.352	0.924	219,750
2023-01-24	1.449	1.449	1.434	1.441	0.985	136,566
2023-01-23	1.455	1.455	1.449	1.449	0.990	12,018
2023-01-20	1.430	1.449	1.428	1.437	0.982	41,426
2023-01-19	1.434	1.456	1.421	1.446	0.988	158,857
2023-01-18	1.434	1.434	1.419	1.428	0.976	1,018,568
2023-01-17	1.449	1.449	1.412	1.427	0.975	270,687
2023-01-16	1.405	1.447	1.405	1.428	0.976	39,518
2023-01-13	1.462	1.463	1.409	1.418	0.969	165,435
2023-01-12	1.390	1.478	1.390	1.428	0.976	294,400
2023-01-11	1.434	1.463	1.389	1.395	0.953	324,083
2023-01-10	1.364	1.412	1.364	1.412	0.965	213,858
2023-01-09	1.419	1.419	1.405	1.412	0.965	67,978
2023-01-06	1.390	1.403	1.375	1.386	0.947	126,284
2023-01-05	1.393	1.405	1.384	1.403	0.959	154,375
2023-01-04	1.384	1.390	1.375	1.390	0.950	63,924
2023-01-03	1.332	1.375	1.324	1.375	0.940	229,411
2022-12-30	1.351	1.403	1.343	1.375	0.940	381,496
2022-12-29	1.321	1.405	1.321	1.383	0.945	201,606
2022-12-28	1.343	1.375	1.336	1.352	0.924	185,888
2022-12-27	1.390	1.392	1.288	1.288	0.880	373,093
2022-12-23	1.159	1.434	1.155	1.277	0.873	634,183
2022-12-22	1.127	1.185	1.095	1.182	0.808	456,609
2022-12-21	1.168	1.168	1.112	1.124	0.768	85,838
2022-12-20	1.163	1.169	1.127	1.168	0.798	99,455
2022-12-19	1.141	1.171	1.141	1.169	0.799	435,238

← NewerPage 16 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.