GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	1.141	1.171	1.141	1.169	0.799	435,238
2022-12-16	1.172	1.185	1.149	1.149	0.785	483,507
2022-12-15	1.200	1.200	1.171	1.171	0.800	601,878
2022-12-14	1.194	1.200	1.171	1.171	0.800	314,934
2022-12-13	1.119	1.194	1.119	1.187	0.811	103,265
2022-12-12	1.171	1.200	1.124	1.191	0.814	67,570
2022-12-09	1.169	1.207	1.159	1.181	0.807	72,495
2022-12-08	1.159	1.174	1.121	1.159	0.792	85,494
2022-12-07	1.112	1.215	1.112	1.137	0.777	24,946
2022-12-06	1.215	1.215	1.121	1.185	0.810	62,559
2022-12-05	1.112	1.217	1.112	1.172	0.801	165,452
2022-12-02	1.210	1.212	1.112	1.134	0.775	101,921
2022-12-01	1.194	1.231	1.175	1.175	0.803	60,335
2022-11-30	1.156	1.276	1.156	1.236	0.845	73,052
2022-11-29	1.258	1.260	1.171	1.171	0.800	90,110
2022-11-28	1.238	1.258	1.157	1.157	0.791	49,220
2022-11-25	1.234	1.275	1.171	1.215	0.830	78,619
2022-11-24	1.203	1.273	1.203	1.253	0.856	39,723
2022-11-23	1.273	1.304	1.201	1.229	0.840	147,113
2022-11-22	1.261	1.298	1.253	1.273	0.870	159,341
2022-11-21	1.159	1.273	1.157	1.215	0.830	213,797
2022-11-18	1.178	1.258	1.156	1.156	0.790	133,621
2022-11-17	1.197	1.200	1.185	1.200	0.820	53,551
2022-11-16	1.178	1.222	1.172	1.200	0.820	137,630
2022-11-15	1.083	1.194	1.083	1.179	0.806	202,120
2022-11-14	1.068	1.149	1.068	1.127	0.770	94,927
2022-11-11	1.092	1.140	1.068	1.140	0.779	74,473
2022-11-10	1.068	1.112	1.068	1.097	0.750	70,920
2022-11-09	1.097	1.108	1.067	1.093	0.747	104,698
2022-11-08	1.090	1.096	1.081	1.089	0.744	48,272
2022-11-07	1.097	1.097	1.054	1.054	0.720	97,489
2022-11-04	1.097	1.097	1.054	1.097	0.750	102,167
2022-11-03	1.097	1.116	1.055	1.092	0.746	113,457
2022-11-02	1.068	1.156	1.068	1.127	0.770	74,433
2022-11-01	1.105	1.121	1.068	1.121	0.766	79,214
2022-10-31	1.092	1.111	1.068	1.111	0.759	92,616
2022-10-28	1.133	1.133	1.083	1.092	0.746	40,082
2022-10-27	1.092	1.153	1.092	1.116	0.763	79,840
2022-10-26	1.021	1.168	1.021	1.168	0.798	297,156
2022-10-25	1.089	1.089	1.013	1.024	0.700	335,953
2022-10-24	1.092	1.119	1.055	1.097	0.750	73,968
2022-10-21	1.171	1.171	1.059	1.071	0.732	112,113
2022-10-20	1.054	1.171	1.054	1.162	0.794	69,083
2022-10-19	1.108	1.159	1.067	1.127	0.770	92,430
2022-10-18	1.185	1.185	1.106	1.127	0.770	62,429
2022-10-17	1.174	1.185	1.024	1.127	0.770	139,628
2022-10-14	1.162	1.163	1.010	1.137	0.777	225,679
2022-10-13	1.141	1.163	1.054	1.163	0.795	77,387
2022-10-12	1.200	1.229	1.046	1.191	0.814	207,740
2022-10-11	1.201	1.217	1.174	1.217	0.832	90,669
2022-10-10	1.207	1.260	1.200	1.201	0.821	59,268
2022-10-07	1.250	1.279	1.222	1.232	0.842	31,793
2022-10-06	1.308	1.308	1.239	1.291	0.882	15,306
2022-10-05	1.307	1.307	1.229	1.258	0.860	113,883
2022-10-04	1.317	1.324	1.241	1.317	0.900	351,753
2022-10-03	1.339	1.346	1.288	1.323	0.904	271,193
2022-09-30	1.267	1.358	1.267	1.346	0.920	137,111
2022-09-29	1.317	1.317	1.244	1.258	0.860	89,890
2022-09-28	1.288	1.317	1.258	1.288	0.880	134,247
2022-09-27	1.336	1.381	1.302	1.302	0.890	40,392

← NewerPage 17 of 21 · 1,258 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.