Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 248.00 | 248.00 | 238.00 | 244.00 | 244.00 | 398 |
| 2024-08-09 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 64 |
| 2024-08-08 | 243.00 | 248.00 | 243.00 | 248.00 | 248.00 | 191 |
| 2024-08-07 | 245.00 | 249.00 | 235.00 | 249.00 | 249.00 | 86 |
| 2024-08-06 | 250.00 | 250.00 | 239.00 | 249.00 | 249.00 | 546 |
| 2024-08-05 | 251.00 | 258.00 | 247.00 | 250.00 | 250.00 | 237 |
| 2024-08-02 | 258.00 | 261.00 | 252.00 | 259.00 | 259.00 | 169 |
| 2024-07-31 | 267.00 | 267.00 | 260.00 | 265.00 | 256.81 | 324 |
| 2024-07-30 | 262.00 | 266.00 | 258.00 | 266.00 | 257.78 | 749 |
| 2024-07-29 | 262.00 | 269.00 | 262.00 | 262.00 | 253.91 | 188 |
| 2024-07-26 | 269.00 | 269.00 | 260.00 | 266.00 | 257.78 | 92 |
| 2024-07-25 | 263.00 | 269.00 | 262.00 | 269.00 | 260.69 | 110 |
| 2024-07-24 | 261.00 | 269.00 | 261.00 | 263.00 | 254.88 | 33 |
| 2024-07-23 | 255.00 | 273.00 | 255.00 | 273.00 | 264.57 | 53 |
| 2024-07-22 | 256.00 | 256.00 | 250.00 | 253.00 | 245.19 | 499 |
| 2024-07-19 | 265.00 | 265.00 | 241.00 | 252.00 | 244.22 | 1,314 |
| 2024-07-18 | 267.00 | 270.00 | 265.00 | 266.00 | 257.78 | 306 |
| 2024-07-17 | 270.00 | 270.00 | 267.00 | 267.00 | 258.75 | 126 |
| 2024-07-16 | 273.00 | 273.00 | 270.00 | 270.00 | 261.66 | 100 |
| 2024-07-15 | 274.00 | 274.00 | 273.00 | 273.00 | 264.57 | 63 |
| 2024-07-12 | 274.00 | 274.00 | 270.00 | 273.00 | 264.57 | 243 |
| 2024-07-11 | 270.00 | 273.00 | 268.00 | 273.00 | 264.57 | 218 |
| 2024-07-10 | 266.00 | 270.00 | 265.00 | 268.00 | 259.72 | 400 |
| 2024-07-09 | 273.00 | 273.00 | 268.00 | 268.00 | 259.72 | 263 |
| 2024-07-08 | 276.00 | 277.00 | 272.00 | 273.00 | 264.57 | 150 |
| 2024-07-05 | 276.00 | 276.00 | 275.00 | 276.00 | 267.47 | 212 |
| 2024-07-04 | 276.00 | 280.00 | 276.00 | 279.00 | 270.38 | 316 |
| 2024-07-03 | 271.00 | 275.00 | 271.00 | 275.00 | 266.51 | 40 |
| 2024-07-02 | 272.00 | 285.00 | 271.00 | 271.00 | 262.63 | 1,148 |
| 2024-07-01 | 276.00 | 280.00 | 270.00 | 275.00 | 266.51 | 729 |
| 2024-06-28 | 280.00 | 280.00 | 274.00 | 276.00 | 267.47 | 215 |
| 2024-06-27 | 290.00 | 290.00 | 274.00 | 280.00 | 271.35 | 981 |
| 2024-06-26 | 301.00 | 301.00 | 298.00 | 298.00 | 288.80 | 318 |
| 2024-06-25 | 302.00 | 302.00 | 301.00 | 301.00 | 291.70 | 64 |
| 2024-06-24 | 299.00 | 307.00 | 298.00 | 301.00 | 291.70 | 135 |
| 2024-06-21 | 297.00 | 299.00 | 297.00 | 297.00 | 287.83 | 124 |
| 2024-06-20 | 300.00 | 300.00 | 297.00 | 297.00 | 287.83 | 187 |
| 2024-06-19 | 299.00 | 300.00 | 299.00 | 299.00 | 289.76 | 579 |
| 2024-06-18 | 301.00 | 305.00 | 300.00 | 300.00 | 290.73 | 185 |
| 2024-06-17 | 311.00 | 311.00 | 301.00 | 301.00 | 291.70 | 177 |
| 2024-06-14 | 313.00 | 313.00 | 312.00 | 312.00 | 302.36 | 43 |
| 2024-06-13 | 305.00 | 319.00 | 304.00 | 313.00 | 303.33 | 203 |
| 2024-06-12 | 312.00 | 312.00 | 304.00 | 310.00 | 300.42 | 185 |
| 2024-06-11 | 315.00 | 320.00 | 311.00 | 311.00 | 301.39 | 352 |
| 2024-06-10 | 318.00 | 320.00 | 315.00 | 317.00 | 307.21 | 340 |
| 2024-06-06 | 320.00 | 320.00 | 316.00 | 316.00 | 306.24 | 838 |
| 2024-06-04 | 318.00 | 318.00 | 311.00 | 316.00 | 306.24 | 358 |
| 2024-06-03 | 320.00 | 320.00 | 320.00 | 320.00 | 310.12 | 202 |
| 2024-05-31 | 314.00 | 318.00 | 313.00 | 318.00 | 308.18 | 64 |
| 2024-05-30 | 320.00 | 320.00 | 310.00 | 315.00 | 305.27 | 64 |
| 2024-05-29 | 309.00 | 320.00 | 306.00 | 320.00 | 310.12 | 849 |
| 2024-05-28 | 301.00 | 313.00 | 300.00 | 313.00 | 303.33 | 306 |
| 2024-05-27 | 306.00 | 306.00 | 302.00 | 302.00 | 292.67 | 106 |
| 2024-05-24 | 305.00 | 309.00 | 304.00 | 309.00 | 299.46 | 10 |
| 2024-05-23 | 312.00 | 312.00 | 303.00 | 303.00 | 293.64 | 7 |
| 2024-05-22 | 306.00 | 310.00 | 301.00 | 307.00 | 297.52 | 251 |
| 2024-05-21 | 301.00 | 315.00 | 300.00 | 315.00 | 305.27 | 653 |
| 2024-05-17 | 305.00 | 307.00 | 300.00 | 300.00 | 290.73 | 385 |
| 2024-05-16 | 315.00 | 315.00 | 305.00 | 305.00 | 295.58 | 198 |
| 2024-05-15 | 306.00 | 306.00 | 306.00 | 306.00 | 296.55 | 20 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-08-02 | 8.0000 CHF |
| 2023-07-27 | 12.0000 CHF |
| 2022-07-28 | 12.0000 CHF |
| 2021-07-29 | 12.0000 CHF |
| 2019-08-02 | 12.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.