GAM Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 1.441 | 1.441 | 1.317 | 1.362 | 0.931 | 110,606 |
| 2022-09-23 | 1.375 | 1.443 | 1.375 | 1.396 | 0.954 | 333,150 |
| 2022-09-22 | 1.377 | 1.453 | 1.377 | 1.412 | 0.965 | 71,645 |
| 2022-09-21 | 1.390 | 1.405 | 1.387 | 1.402 | 0.958 | 40,309 |
| 2022-09-20 | 1.397 | 1.405 | 1.375 | 1.390 | 0.950 | 41,483 |
| 2022-09-19 | 1.346 | 1.405 | 1.346 | 1.381 | 0.944 | 48,269 |
| 2022-09-16 | 1.346 | 1.397 | 1.346 | 1.393 | 0.952 | 246,176 |
| 2022-09-15 | 1.405 | 1.405 | 1.390 | 1.405 | 0.960 | 43,933 |
| 2022-09-14 | 1.405 | 1.416 | 1.390 | 1.405 | 0.960 | 78,808 |
| 2022-09-13 | 1.390 | 1.411 | 1.362 | 1.405 | 0.960 | 58,661 |
| 2022-09-12 | 1.332 | 1.441 | 1.332 | 1.390 | 0.950 | 35,060 |
| 2022-09-09 | 1.373 | 1.405 | 1.373 | 1.387 | 0.948 | 34,453 |
| 2022-09-08 | 1.389 | 1.418 | 1.346 | 1.375 | 0.940 | 111,408 |
| 2022-09-07 | 1.380 | 1.386 | 1.346 | 1.361 | 0.930 | 93,483 |
| 2022-09-06 | 1.332 | 1.425 | 1.332 | 1.354 | 0.925 | 126,630 |
| 2022-09-05 | 1.375 | 1.437 | 1.321 | 1.390 | 0.950 | 270,746 |
| 2022-09-02 | 1.433 | 1.433 | 1.405 | 1.415 | 0.967 | 87,582 |
| 2022-09-01 | 1.422 | 1.475 | 1.405 | 1.431 | 0.978 | 52,418 |
| 2022-08-31 | 1.447 | 1.455 | 1.414 | 1.422 | 0.972 | 47,299 |
| 2022-08-30 | 1.478 | 1.478 | 1.419 | 1.449 | 0.990 | 34,159 |
| 2022-08-29 | 1.504 | 1.504 | 1.405 | 1.493 | 1.020 | 259,176 |
| 2022-08-26 | 1.510 | 1.510 | 1.424 | 1.441 | 0.985 | 132,072 |
| 2022-08-25 | 1.375 | 1.519 | 1.375 | 1.481 | 1.012 | 55,937 |
| 2022-08-24 | 1.449 | 1.493 | 1.449 | 1.493 | 1.020 | 30,842 |
| 2022-08-23 | 1.490 | 1.493 | 1.427 | 1.478 | 1.010 | 83,621 |
| 2022-08-22 | 1.405 | 1.504 | 1.367 | 1.431 | 0.978 | 361,866 |
| 2022-08-19 | 1.536 | 1.536 | 1.405 | 1.427 | 0.975 | 235,013 |
| 2022-08-18 | 1.572 | 1.574 | 1.542 | 1.566 | 1.070 | 42,100 |
| 2022-08-17 | 1.566 | 1.572 | 1.536 | 1.557 | 1.064 | 115,686 |
| 2022-08-16 | 1.493 | 1.580 | 1.493 | 1.580 | 1.080 | 177,514 |
| 2022-08-15 | 1.551 | 1.610 | 1.542 | 1.610 | 1.100 | 158,060 |
| 2022-08-12 | 1.548 | 1.548 | 1.522 | 1.536 | 1.050 | 60,494 |
| 2022-08-11 | 1.569 | 1.569 | 1.522 | 1.551 | 1.060 | 95,664 |
| 2022-08-10 | 1.519 | 1.536 | 1.478 | 1.490 | 1.018 | 84,030 |
| 2022-08-09 | 1.545 | 1.545 | 1.466 | 1.490 | 1.018 | 60,415 |
| 2022-08-08 | 1.375 | 1.548 | 1.375 | 1.522 | 1.040 | 64,413 |
| 2022-08-05 | 1.522 | 1.572 | 1.375 | 1.450 | 0.991 | 464,034 |
| 2022-08-04 | 1.563 | 1.580 | 1.507 | 1.519 | 1.038 | 216,159 |
| 2022-08-03 | 1.531 | 1.586 | 1.510 | 1.525 | 1.042 | 198,244 |
| 2022-08-02 | 1.490 | 1.610 | 1.490 | 1.507 | 1.030 | 394,306 |
| 2022-07-29 | 1.595 | 1.624 | 1.536 | 1.551 | 1.060 | 333,119 |
| 2022-07-28 | 1.386 | 1.610 | 1.386 | 1.592 | 1.088 | 685,648 |
| 2022-07-27 | 1.381 | 1.397 | 1.245 | 1.374 | 0.939 | 111,314 |
| 2022-07-26 | 1.355 | 1.355 | 1.313 | 1.355 | 0.926 | 32,810 |
| 2022-07-25 | 1.320 | 1.399 | 1.267 | 1.399 | 0.956 | 68,761 |
| 2022-07-22 | 1.335 | 1.419 | 1.301 | 1.332 | 0.910 | 80,156 |
| 2022-07-21 | 1.412 | 1.414 | 1.299 | 1.307 | 0.893 | 118,183 |
| 2022-07-20 | 1.375 | 1.397 | 1.359 | 1.374 | 0.939 | 53,148 |
| 2022-07-19 | 1.244 | 1.377 | 1.244 | 1.371 | 0.937 | 86,774 |
| 2022-07-18 | 1.490 | 1.490 | 1.375 | 1.397 | 0.955 | 189,031 |
| 2022-07-15 | 1.317 | 1.378 | 1.317 | 1.355 | 0.926 | 87,539 |
| 2022-07-14 | 1.411 | 1.414 | 1.330 | 1.330 | 0.909 | 112,682 |
| 2022-07-13 | 1.266 | 1.411 | 1.266 | 1.375 | 0.940 | 117,848 |
| 2022-07-12 | 1.324 | 1.406 | 1.324 | 1.332 | 0.910 | 138,150 |
| 2022-07-11 | 1.321 | 1.367 | 1.286 | 1.324 | 0.905 | 148,159 |
| 2022-07-08 | 1.269 | 1.321 | 1.269 | 1.294 | 0.884 | 44,337 |
| 2022-07-07 | 1.200 | 1.317 | 1.200 | 1.294 | 0.884 | 87,401 |
| 2022-07-06 | 1.200 | 1.313 | 1.200 | 1.275 | 0.871 | 92,298 |
| 2022-07-05 | 1.201 | 1.318 | 1.201 | 1.283 | 0.877 | 198,097 |
| 2022-07-04 | 1.225 | 1.305 | 1.169 | 1.298 | 0.887 | 259,420 |
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.