GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	2.114	2.177	2.085	2.103	1.437	279,049
2022-01-07	2.126	2.166	2.084	2.136	1.460	251,478
2022-01-06	2.101	2.123	2.066	2.113	1.444	280,237
2022-01-05	2.125	2.157	2.092	2.145	1.466	212,659
2022-01-04	2.090	2.166	2.090	2.135	1.459	157,702
2022-01-03	2.040	2.131	2.019	2.111	1.443	249,242
2021-12-30	2.005	2.019	1.934	1.990	1.360	784,058
2021-12-29	2.071	2.071	2.002	2.019	1.380	525,314
2021-12-28	2.120	2.120	2.050	2.060	1.408	198,091
2021-12-27	2.028	2.113	2.028	2.092	1.430	148,539
2021-12-23	2.031	2.081	2.031	2.078	1.420	209,176
2021-12-22	2.049	2.056	1.968	2.056	1.405	288,769
2021-12-21	1.891	2.022	1.888	2.022	1.382	488,487
2021-12-20	1.975	1.975	1.845	1.896	1.296	457,190
2021-12-17	1.927	1.961	1.910	1.946	1.330	389,615
2021-12-16	2.034	2.034	1.914	1.940	1.326	297,129
2021-12-15	1.980	2.015	1.932	1.951	1.333	248,194
2021-12-14	2.066	2.066	1.981	2.003	1.369	169,916
2021-12-13	2.034	2.038	1.984	2.038	1.393	236,684
2021-12-10	2.044	2.072	1.992	2.019	1.380	279,798
2021-12-09	2.019	2.053	2.018	2.049	1.400	337,364
2021-12-08	2.005	2.050	1.990	2.050	1.401	408,658
2021-12-07	1.984	2.031	1.984	1.999	1.366	338,522
2021-12-06	1.917	1.965	1.910	1.961	1.340	209,183
2021-12-03	1.946	1.992	1.920	1.924	1.315	384,088
2021-12-02	1.942	2.009	1.942	1.959	1.339	381,863
2021-12-01	1.990	2.024	1.962	1.987	1.358	243,017
2021-11-30	1.873	1.993	1.873	1.975	1.350	4,950,122
2021-11-29	1.873	1.983	1.873	1.949	1.332	611,892
2021-11-26	1.961	1.970	1.838	1.888	1.290	633,112
2021-11-25	1.986	2.019	1.933	2.005	1.370	394,163
2021-11-24	1.831	1.990	1.831	1.965	1.343	639,759
2021-11-23	1.902	1.902	1.828	1.866	1.275	467,398
2021-11-22	1.844	1.920	1.844	1.917	1.310	382,063
2021-11-19	1.895	1.902	1.848	1.870	1.278	577,601
2021-11-18	1.939	1.990	1.891	1.932	1.320	490,621
2021-11-17	1.926	1.990	1.912	1.949	1.332	431,451
2021-11-16	1.945	1.993	1.908	1.962	1.341	637,208
2021-11-15	1.975	2.006	1.959	1.980	1.353	502,041
2021-11-12	2.035	2.059	1.965	1.999	1.366	661,456
2021-11-11	2.063	2.091	2.019	2.057	1.406	271,876
2021-11-10	2.101	2.123	2.065	2.078	1.420	168,496
2021-11-09	2.176	2.176	2.071	2.078	1.420	224,654
2021-11-08	2.169	2.170	2.109	2.142	1.464	205,169
2021-11-05	2.122	2.195	2.050	2.126	1.453	368,345
2021-11-04	2.122	2.157	2.078	2.082	1.423	249,233
2021-11-03	2.195	2.195	2.092	2.117	1.447	292,499
2021-11-02	2.138	2.155	2.114	2.136	1.460	350,824
2021-11-01	2.138	2.185	2.138	2.163	1.478	187,581
2021-10-29	2.195	2.226	2.142	2.158	1.475	240,467
2021-10-28	2.224	2.237	2.170	2.196	1.501	372,560
2021-10-27	2.319	2.328	2.229	2.249	1.537	419,030
2021-10-26	2.291	2.332	2.250	2.325	1.589	296,984
2021-10-25	2.416	2.417	2.275	2.289	1.564	475,053
2021-10-22	2.420	2.486	2.417	2.448	1.673	213,301
2021-10-21	2.372	2.454	2.372	2.448	1.673	295,263
2021-10-20	2.488	2.499	2.425	2.455	1.678	124,841

← NewerPage 21 of 21 · 1,257 trading days

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.