GAM Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 1.668 | 1.709 | 1.654 | 1.706 | 1.166 | 78,535 |
| 2022-04-01 | 1.639 | 1.727 | 1.624 | 1.700 | 1.162 | 190,961 |
| 2022-03-31 | 1.683 | 1.733 | 1.627 | 1.673 | 1.143 | 984,193 |
| 2022-03-30 | 1.798 | 1.798 | 1.684 | 1.731 | 1.183 | 617,132 |
| 2022-03-29 | 1.785 | 1.785 | 1.706 | 1.759 | 1.202 | 362,937 |
| 2022-03-28 | 1.610 | 1.779 | 1.610 | 1.716 | 1.173 | 770,528 |
| 2022-03-25 | 1.574 | 1.604 | 1.539 | 1.601 | 1.094 | 246,058 |
| 2022-03-24 | 1.595 | 1.599 | 1.514 | 1.554 | 1.062 | 528,024 |
| 2022-03-23 | 1.576 | 1.630 | 1.570 | 1.611 | 1.101 | 620,132 |
| 2022-03-22 | 1.580 | 1.615 | 1.550 | 1.576 | 1.077 | 478,622 |
| 2022-03-21 | 1.463 | 1.570 | 1.434 | 1.541 | 1.053 | 954,554 |
| 2022-03-18 | 1.522 | 1.573 | 1.441 | 1.457 | 0.996 | 2,032,214 |
| 2022-03-17 | 1.536 | 1.555 | 1.514 | 1.522 | 1.040 | 482,121 |
| 2022-03-16 | 1.514 | 1.561 | 1.509 | 1.534 | 1.048 | 946,550 |
| 2022-03-15 | 1.551 | 1.566 | 1.471 | 1.491 | 1.019 | 559,698 |
| 2022-03-14 | 1.507 | 1.608 | 1.507 | 1.585 | 1.083 | 415,475 |
| 2022-03-11 | 1.536 | 1.574 | 1.497 | 1.520 | 1.039 | 689,819 |
| 2022-03-10 | 1.495 | 1.555 | 1.389 | 1.463 | 1.000 | 638,807 |
| 2022-03-09 | 1.513 | 1.586 | 1.435 | 1.447 | 0.989 | 538,061 |
| 2022-03-08 | 1.425 | 1.566 | 1.425 | 1.487 | 1.016 | 302,838 |
| 2022-03-07 | 1.434 | 1.493 | 1.351 | 1.482 | 1.013 | 1,219,991 |
| 2022-03-04 | 1.463 | 1.503 | 1.438 | 1.498 | 1.024 | 750,604 |
| 2022-03-03 | 1.507 | 1.555 | 1.493 | 1.507 | 1.030 | 666,018 |
| 2022-03-02 | 1.577 | 1.577 | 1.454 | 1.550 | 1.059 | 592,844 |
| 2022-03-01 | 1.689 | 1.689 | 1.466 | 1.513 | 1.034 | 868,859 |
| 2022-02-28 | 1.686 | 1.705 | 1.610 | 1.680 | 1.148 | 303,756 |
| 2022-02-25 | 1.683 | 1.756 | 1.656 | 1.738 | 1.188 | 278,704 |
| 2022-02-24 | 1.654 | 1.665 | 1.531 | 1.665 | 1.138 | 680,059 |
| 2022-02-23 | 1.689 | 1.703 | 1.632 | 1.659 | 1.134 | 283,328 |
| 2022-02-22 | 1.675 | 1.725 | 1.643 | 1.693 | 1.157 | 313,359 |
| 2022-02-21 | 1.782 | 1.782 | 1.697 | 1.741 | 1.190 | 252,086 |
| 2022-02-18 | 1.873 | 1.910 | 1.763 | 1.798 | 1.229 | 308,234 |
| 2022-02-17 | 2.049 | 2.049 | 1.844 | 1.858 | 1.270 | 318,611 |
| 2022-02-16 | 1.987 | 1.987 | 1.899 | 1.962 | 1.341 | 191,828 |
| 2022-02-15 | 1.907 | 1.937 | 1.899 | 1.929 | 1.318 | 82,923 |
| 2022-02-14 | 1.937 | 1.943 | 1.863 | 1.896 | 1.296 | 298,428 |
| 2022-02-11 | 2.047 | 2.047 | 1.961 | 2.006 | 1.371 | 165,126 |
| 2022-02-10 | 2.003 | 2.035 | 1.968 | 2.031 | 1.388 | 476,956 |
| 2022-02-09 | 1.999 | 2.049 | 1.999 | 2.027 | 1.385 | 228,610 |
| 2022-02-08 | 1.974 | 1.996 | 1.930 | 1.993 | 1.362 | 277,705 |
| 2022-02-07 | 1.914 | 1.956 | 1.902 | 1.945 | 1.329 | 168,994 |
| 2022-02-04 | 1.942 | 1.942 | 1.889 | 1.936 | 1.323 | 146,669 |
| 2022-02-03 | 1.888 | 1.942 | 1.877 | 1.942 | 1.327 | 79,429 |
| 2022-02-02 | 1.974 | 1.974 | 1.910 | 1.930 | 1.319 | 151,238 |
| 2022-02-01 | 1.946 | 1.967 | 1.880 | 1.945 | 1.329 | 352,351 |
| 2022-01-31 | 1.838 | 1.929 | 1.831 | 1.917 | 1.310 | 245,928 |
| 2022-01-28 | 1.861 | 1.861 | 1.791 | 1.841 | 1.258 | 275,789 |
| 2022-01-27 | 1.829 | 1.895 | 1.829 | 1.860 | 1.271 | 77,541 |
| 2022-01-26 | 1.888 | 1.965 | 1.863 | 1.896 | 1.296 | 398,893 |
| 2022-01-25 | 1.708 | 1.866 | 1.708 | 1.847 | 1.262 | 763,620 |
| 2022-01-24 | 1.791 | 1.831 | 1.680 | 1.711 | 1.169 | 594,673 |
| 2022-01-21 | 1.879 | 1.879 | 1.787 | 1.825 | 1.247 | 316,594 |
| 2022-01-20 | 1.883 | 1.883 | 1.829 | 1.869 | 1.277 | 214,713 |
| 2022-01-19 | 1.888 | 1.888 | 1.781 | 1.848 | 1.263 | 582,066 |
| 2022-01-18 | 2.166 | 2.180 | 1.772 | 1.829 | 1.250 | 2,063,539 |
| 2022-01-17 | 2.283 | 2.283 | 2.196 | 2.196 | 1.501 | 162,383 |
| 2022-01-14 | 2.224 | 2.271 | 2.195 | 2.246 | 1.535 | 273,141 |
| 2022-01-13 | 2.101 | 2.220 | 2.101 | 2.212 | 1.512 | 390,844 |
| 2022-01-12 | 2.114 | 2.166 | 2.095 | 2.129 | 1.455 | 221,871 |
| 2022-01-11 | 2.107 | 2.155 | 2.107 | 2.133 | 1.458 | 79,252 |
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.