Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 310.00 | 312.00 | 305.00 | 305.00 | 295.58 | 596 |
| 2024-05-13 | 310.00 | 310.00 | 310.00 | 310.00 | 300.42 | 376 |
| 2024-05-10 | 303.00 | 310.00 | 303.00 | 307.00 | 297.52 | 393 |
| 2024-05-08 | 298.00 | 304.00 | 298.00 | 302.00 | 292.67 | 2,009 |
| 2024-05-07 | 306.00 | 306.00 | 295.00 | 300.00 | 290.73 | 237 |
| 2024-05-06 | 310.00 | 310.00 | 305.00 | 309.00 | 299.46 | 63 |
| 2024-05-03 | 310.00 | 310.00 | 310.00 | 310.00 | 300.42 | 45 |
| 2024-05-02 | 301.00 | 313.00 | 301.00 | 313.00 | 303.33 | 211 |
| 2024-04-30 | 304.00 | 305.00 | 304.00 | 304.00 | 294.61 | 298 |
| 2024-04-29 | 302.00 | 302.00 | 300.00 | 300.00 | 290.73 | 295 |
| 2024-04-26 | 295.00 | 301.00 | 295.00 | 301.00 | 291.70 | 285 |
| 2024-04-25 | 300.00 | 300.00 | 300.00 | 300.00 | 290.73 | 31 |
| 2024-04-24 | 298.00 | 301.00 | 296.00 | 296.00 | 286.86 | 31 |
| 2024-04-23 | 300.00 | 300.00 | 295.00 | 298.00 | 288.80 | 431 |
| 2024-04-22 | 303.00 | 303.00 | 299.00 | 299.00 | 289.76 | 44 |
| 2024-04-19 | 300.00 | 302.00 | 296.00 | 302.00 | 292.67 | 78 |
| 2024-04-18 | 302.00 | 302.00 | 296.00 | 296.00 | 286.86 | 43 |
| 2024-04-17 | 295.00 | 295.00 | 294.00 | 295.00 | 285.89 | 56 |
| 2024-04-16 | 295.00 | 297.00 | 295.00 | 297.00 | 287.83 | 19 |
| 2024-04-15 | 310.00 | 310.00 | 295.00 | 295.00 | 285.89 | 1,456 |
| 2024-04-12 | 320.00 | 325.00 | 314.00 | 315.00 | 305.27 | 123 |
| 2024-04-11 | 319.00 | 319.00 | 312.00 | 314.00 | 304.30 | 266 |
| 2024-04-10 | 327.00 | 327.00 | 316.00 | 316.00 | 306.24 | 276 |
| 2024-04-09 | 326.00 | 326.00 | 318.00 | 318.00 | 308.18 | 232 |
| 2024-04-08 | 332.00 | 334.00 | 323.00 | 323.00 | 313.02 | 350 |
| 2024-04-05 | 331.00 | 335.00 | 328.00 | 335.00 | 324.65 | 313 |
| 2024-04-04 | 333.00 | 333.00 | 333.00 | 333.00 | 322.71 | 4 |
| 2024-04-03 | 334.00 | 335.00 | 330.00 | 330.00 | 319.81 | 165 |
| 2024-04-02 | 328.00 | 335.00 | 328.00 | 329.00 | 318.84 | 136 |
| 2024-03-28 | 320.00 | 325.00 | 320.00 | 325.00 | 314.96 | 183 |
| 2024-03-27 | 318.00 | 318.00 | 318.00 | 318.00 | 308.18 | 10 |
| 2024-03-26 | 321.00 | 321.00 | 312.00 | 320.00 | 310.12 | 116 |
| 2024-03-25 | 321.00 | 321.00 | 320.00 | 320.00 | 310.12 | 104 |
| 2024-03-22 | 326.00 | 326.00 | 322.00 | 324.00 | 313.99 | 90 |
| 2024-03-21 | 320.00 | 330.00 | 320.00 | 322.00 | 312.05 | 122 |
| 2024-03-20 | 320.00 | 320.00 | 319.00 | 319.00 | 309.15 | 33 |
| 2024-03-19 | 324.00 | 325.00 | 320.00 | 320.00 | 310.12 | 237 |
| 2024-03-18 | 319.00 | 324.00 | 319.00 | 324.00 | 313.99 | 80 |
| 2024-03-15 | 325.00 | 325.00 | 325.00 | 325.00 | 314.96 | 103 |
| 2024-03-14 | 318.00 | 320.00 | 318.00 | 320.00 | 310.12 | 153 |
| 2024-03-13 | 319.00 | 319.00 | 318.00 | 319.00 | 309.15 | 208 |
| 2024-03-12 | 324.00 | 325.00 | 319.00 | 319.00 | 309.15 | 79 |
| 2024-03-11 | 318.00 | 325.00 | 318.00 | 325.00 | 314.96 | 104 |
| 2024-03-08 | 315.00 | 320.00 | 314.00 | 318.00 | 308.18 | 265 |
| 2024-03-07 | 319.00 | 319.00 | 319.00 | 319.00 | 309.15 | 1 |
| 2024-03-06 | 319.00 | 320.00 | 318.00 | 319.00 | 309.15 | 233 |
| 2024-03-05 | 315.00 | 315.00 | 313.00 | 313.00 | 303.33 | 32 |
| 2024-03-04 | 322.00 | 322.00 | 318.00 | 318.00 | 308.18 | 58 |
| 2024-03-01 | 316.00 | 325.00 | 316.00 | 322.00 | 312.05 | 381 |
| 2024-02-29 | 316.00 | 316.00 | 314.00 | 314.00 | 304.30 | 70 |
| 2024-02-28 | 324.00 | 324.00 | 316.00 | 316.00 | 306.24 | 115 |
| 2024-02-27 | 331.00 | 331.00 | 313.00 | 319.00 | 309.15 | 795 |
| 2024-02-26 | 331.00 | 331.00 | 325.00 | 330.00 | 319.81 | 172 |
| 2024-02-23 | 322.00 | 330.00 | 322.00 | 330.00 | 319.81 | 225 |
| 2024-02-22 | 322.00 | 322.00 | 322.00 | 322.00 | 312.05 | 4 |
| 2024-02-21 | 328.00 | 328.00 | 322.00 | 322.00 | 312.05 | 98 |
| 2024-02-20 | 331.00 | 331.00 | 325.00 | 327.00 | 316.90 | 180 |
| 2024-02-19 | 330.00 | 333.00 | 325.00 | 331.00 | 320.78 | 580 |
| 2024-02-16 | 315.00 | 325.00 | 315.00 | 325.00 | 314.96 | 1,416 |
| 2024-02-15 | 314.00 | 317.00 | 308.00 | 317.00 | 307.21 | 147 |
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.