GAM Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 1.209 | 1.220 | 1.144 | 1.168 | 0.798 | 129,449 |
| 2022-06-30 | 1.215 | 1.226 | 1.121 | 1.156 | 0.790 | 412,829 |
| 2022-06-29 | 1.251 | 1.253 | 1.203 | 1.215 | 0.830 | 78,917 |
| 2022-06-28 | 1.223 | 1.257 | 1.215 | 1.254 | 0.857 | 158,594 |
| 2022-06-27 | 1.298 | 1.298 | 1.200 | 1.228 | 0.839 | 172,388 |
| 2022-06-24 | 1.244 | 1.282 | 1.204 | 1.215 | 0.830 | 419,571 |
| 2022-06-23 | 1.434 | 1.434 | 1.273 | 1.296 | 0.886 | 246,817 |
| 2022-06-22 | 1.317 | 1.433 | 1.244 | 1.307 | 0.893 | 307,901 |
| 2022-06-21 | 1.317 | 1.419 | 1.317 | 1.389 | 0.949 | 134,290 |
| 2022-06-20 | 1.365 | 1.378 | 1.329 | 1.368 | 0.935 | 131,495 |
| 2022-06-17 | 1.367 | 1.367 | 1.295 | 1.348 | 0.921 | 464,887 |
| 2022-06-16 | 1.390 | 1.392 | 1.263 | 1.273 | 0.870 | 400,465 |
| 2022-06-15 | 1.361 | 1.380 | 1.318 | 1.362 | 0.931 | 306,461 |
| 2022-06-14 | 1.317 | 1.367 | 1.313 | 1.313 | 0.897 | 245,572 |
| 2022-06-13 | 1.390 | 1.397 | 1.317 | 1.321 | 0.903 | 418,087 |
| 2022-06-10 | 1.449 | 1.449 | 1.393 | 1.393 | 0.952 | 289,399 |
| 2022-06-09 | 1.478 | 1.493 | 1.434 | 1.459 | 0.997 | 274,663 |
| 2022-06-08 | 1.504 | 1.504 | 1.456 | 1.469 | 1.004 | 203,856 |
| 2022-06-07 | 1.583 | 1.583 | 1.463 | 1.487 | 1.016 | 171,989 |
| 2022-06-03 | 1.510 | 1.592 | 1.493 | 1.516 | 1.036 | 318,463 |
| 2022-06-02 | 1.545 | 1.569 | 1.498 | 1.560 | 1.066 | 147,497 |
| 2022-06-01 | 1.536 | 1.536 | 1.484 | 1.498 | 1.024 | 98,861 |
| 2022-05-31 | 1.551 | 1.577 | 1.516 | 1.519 | 1.038 | 242,936 |
| 2022-05-30 | 1.507 | 1.551 | 1.493 | 1.536 | 1.050 | 268,544 |
| 2022-05-27 | 1.395 | 1.519 | 1.395 | 1.504 | 1.028 | 366,535 |
| 2022-05-25 | 1.409 | 1.440 | 1.390 | 1.399 | 0.956 | 296,980 |
| 2022-05-24 | 1.440 | 1.460 | 1.412 | 1.422 | 0.972 | 297,763 |
| 2022-05-23 | 1.412 | 1.438 | 1.412 | 1.433 | 0.979 | 250,203 |
| 2022-05-20 | 1.405 | 1.446 | 1.374 | 1.415 | 0.967 | 523,144 |
| 2022-05-19 | 1.405 | 1.431 | 1.362 | 1.389 | 0.949 | 395,489 |
| 2022-05-18 | 1.484 | 1.484 | 1.424 | 1.446 | 0.988 | 195,045 |
| 2022-05-17 | 1.595 | 1.595 | 1.438 | 1.475 | 1.008 | 356,661 |
| 2022-05-16 | 1.501 | 1.551 | 1.501 | 1.545 | 1.056 | 106,061 |
| 2022-05-13 | 1.405 | 1.531 | 1.405 | 1.528 | 1.044 | 140,840 |
| 2022-05-12 | 1.456 | 1.475 | 1.390 | 1.456 | 0.995 | 381,240 |
| 2022-05-11 | 1.434 | 1.495 | 1.405 | 1.478 | 1.010 | 277,095 |
| 2022-05-10 | 1.557 | 1.557 | 1.422 | 1.475 | 1.008 | 716,545 |
| 2022-05-09 | 1.712 | 1.712 | 1.548 | 1.557 | 1.064 | 472,238 |
| 2022-05-06 | 1.604 | 1.706 | 1.557 | 1.674 | 1.144 | 387,030 |
| 2022-05-05 | 1.580 | 1.645 | 1.580 | 1.607 | 1.098 | 198,658 |
| 2022-05-04 | 1.589 | 1.598 | 1.557 | 1.592 | 1.088 | 88,370 |
| 2022-05-03 | 1.621 | 1.648 | 1.539 | 1.563 | 1.068 | 331,737 |
| 2022-05-02 | 1.566 | 1.583 | 1.449 | 1.572 | 1.074 | 256,308 |
| 2022-04-29 | 1.463 | 1.495 | 1.400 | 1.487 | 1.016 | 262,481 |
| 2022-04-28 | 1.449 | 1.463 | 1.361 | 1.390 | 0.950 | 712,845 |
| 2022-04-27 | 1.501 | 1.501 | 1.418 | 1.421 | 0.971 | 619,468 |
| 2022-04-26 | 1.580 | 1.580 | 1.466 | 1.498 | 1.024 | 143,897 |
| 2022-04-25 | 1.613 | 1.613 | 1.498 | 1.539 | 1.052 | 248,675 |
| 2022-04-22 | 1.574 | 1.677 | 1.501 | 1.548 | 1.058 | 192,061 |
| 2022-04-21 | 1.522 | 1.563 | 1.487 | 1.563 | 1.068 | 211,520 |
| 2022-04-20 | 1.648 | 1.648 | 1.463 | 1.572 | 1.074 | 154,045 |
| 2022-04-19 | 1.607 | 1.621 | 1.554 | 1.613 | 1.102 | 187,707 |
| 2022-04-14 | 1.610 | 1.610 | 1.548 | 1.598 | 1.092 | 66,187 |
| 2022-04-13 | 1.580 | 1.583 | 1.519 | 1.574 | 1.076 | 197,745 |
| 2022-04-12 | 1.668 | 1.668 | 1.580 | 1.604 | 1.096 | 161,305 |
| 2022-04-11 | 1.697 | 1.697 | 1.633 | 1.659 | 1.134 | 75,958 |
| 2022-04-08 | 1.683 | 1.683 | 1.627 | 1.674 | 1.144 | 94,884 |
| 2022-04-07 | 1.683 | 1.683 | 1.615 | 1.648 | 1.126 | 215,498 |
| 2022-04-06 | 1.654 | 1.692 | 1.624 | 1.639 | 1.120 | 212,437 |
| 2022-04-05 | 1.741 | 1.741 | 1.665 | 1.689 | 1.154 | 96,344 |
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.