Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 302.00 | 309.00 | 302.00 | 309.00 | 299.46 | 43 |
| 2024-02-13 | 303.00 | 312.00 | 303.00 | 310.00 | 300.42 | 519 |
| 2024-02-12 | 304.00 | 309.00 | 303.00 | 304.00 | 294.61 | 81 |
| 2024-02-09 | 304.00 | 305.00 | 300.00 | 304.00 | 294.61 | 212 |
| 2024-02-08 | 304.00 | 305.00 | 300.00 | 305.00 | 295.58 | 285 |
| 2024-02-07 | 305.00 | 305.00 | 303.00 | 303.00 | 293.64 | 89 |
| 2024-02-06 | 306.00 | 307.00 | 305.00 | 305.00 | 295.58 | 200 |
| 2024-02-05 | 319.00 | 319.00 | 305.00 | 305.00 | 295.58 | 615 |
| 2024-02-01 | 312.00 | 322.00 | 312.00 | 318.00 | 308.18 | 356 |
| 2024-01-31 | 310.00 | 312.00 | 310.00 | 312.00 | 302.36 | 127 |
| 2024-01-30 | 306.00 | 310.00 | 306.00 | 310.00 | 300.42 | 39 |
| 2024-01-29 | 310.00 | 310.00 | 310.00 | 310.00 | 300.42 | 13 |
| 2024-01-26 | 312.00 | 312.00 | 303.00 | 303.00 | 293.64 | 217 |
| 2024-01-25 | 313.00 | 317.00 | 307.00 | 307.00 | 297.52 | 102 |
| 2024-01-24 | 315.00 | 317.00 | 311.00 | 316.00 | 306.24 | 83 |
| 2024-01-23 | 315.00 | 315.00 | 315.00 | 315.00 | 305.27 | 2 |
| 2024-01-22 | 312.00 | 313.00 | 312.00 | 313.00 | 303.33 | 78 |
| 2024-01-19 | 307.00 | 318.00 | 307.00 | 318.00 | 308.18 | 866 |
| 2024-01-18 | 300.00 | 301.00 | 300.00 | 301.00 | 291.70 | 277 |
| 2024-01-17 | 302.00 | 305.00 | 299.00 | 299.00 | 289.76 | 178 |
| 2024-01-16 | 303.00 | 303.00 | 302.00 | 302.00 | 292.67 | 63 |
| 2024-01-15 | 302.00 | 306.00 | 302.00 | 305.00 | 295.58 | 204 |
| 2024-01-12 | 308.00 | 309.00 | 306.00 | 306.00 | 296.55 | 79 |
| 2024-01-11 | 306.00 | 317.00 | 306.00 | 310.00 | 300.42 | 415 |
| 2024-01-10 | 306.00 | 306.00 | 302.00 | 303.00 | 293.64 | 219 |
| 2024-01-09 | 309.00 | 309.00 | 306.00 | 306.00 | 296.55 | 41 |
| 2024-01-08 | 310.00 | 316.00 | 306.00 | 310.00 | 300.42 | 514 |
| 2024-01-05 | 308.00 | 310.00 | 308.00 | 310.00 | 300.42 | 293 |
| 2024-01-04 | 320.00 | 320.00 | 310.00 | 310.00 | 300.42 | 102 |
| 2024-01-03 | 321.00 | 321.00 | 320.00 | 320.00 | 310.12 | 173 |
| 2023-12-29 | 318.00 | 320.00 | 310.00 | 320.00 | 310.12 | 144 |
| 2023-12-28 | 312.00 | 317.00 | 311.00 | 317.00 | 307.21 | 129 |
| 2023-12-27 | 318.00 | 319.00 | 311.00 | 311.00 | 301.39 | 247 |
| 2023-12-22 | 318.00 | 318.00 | 318.00 | 318.00 | 308.18 | 9 |
| 2023-12-21 | 319.00 | 319.00 | 319.00 | 319.00 | 309.15 | 1 |
| 2023-12-20 | 315.00 | 315.00 | 312.00 | 315.00 | 305.27 | 41 |
| 2023-12-19 | 310.00 | 312.00 | 310.00 | 312.00 | 302.36 | 115 |
| 2023-12-18 | 316.00 | 319.00 | 306.00 | 309.00 | 299.46 | 253 |
| 2023-12-15 | 301.00 | 310.00 | 301.00 | 310.00 | 300.42 | 358 |
| 2023-12-14 | 300.00 | 310.00 | 299.00 | 301.00 | 291.70 | 712 |
| 2023-12-13 | 303.00 | 303.00 | 299.00 | 299.00 | 289.76 | 317 |
| 2023-12-12 | 308.00 | 311.00 | 300.00 | 309.00 | 299.46 | 270 |
| 2023-12-11 | 308.00 | 313.00 | 308.00 | 313.00 | 303.33 | 45 |
| 2023-12-08 | 308.00 | 314.00 | 308.00 | 310.00 | 300.42 | 257 |
| 2023-12-07 | 297.00 | 309.00 | 296.00 | 309.00 | 299.46 | 437 |
| 2023-12-06 | 298.00 | 305.00 | 296.00 | 296.00 | 286.86 | 174 |
| 2023-12-05 | 308.00 | 308.00 | 296.00 | 299.00 | 289.76 | 631 |
| 2023-12-04 | 305.00 | 305.00 | 302.00 | 305.00 | 295.58 | 130 |
| 2023-12-01 | 306.00 | 309.00 | 305.00 | 309.00 | 299.46 | 140 |
| 2023-11-30 | 310.00 | 310.00 | 299.00 | 304.00 | 294.61 | 236 |
| 2023-11-29 | 310.00 | 310.00 | 305.00 | 305.00 | 295.58 | 138 |
| 2023-11-28 | 300.00 | 305.00 | 300.00 | 300.00 | 290.73 | 86 |
| 2023-11-27 | 303.00 | 307.00 | 300.00 | 307.00 | 297.52 | 113 |
| 2023-11-24 | 308.00 | 316.00 | 302.00 | 309.00 | 299.46 | 182 |
| 2023-11-23 | 315.00 | 317.00 | 307.00 | 312.00 | 302.36 | 833 |
| 2023-11-22 | 316.00 | 322.00 | 315.00 | 322.00 | 312.05 | 498 |
| 2023-11-21 | 317.00 | 317.00 | 317.00 | 317.00 | 307.21 | 2 |
| 2023-11-20 | 321.00 | 321.00 | 321.00 | 321.00 | 311.08 | 25 |
| 2023-11-17 | 318.00 | 322.00 | 315.00 | 322.00 | 312.05 | 835 |
| 2023-11-16 | 320.00 | 324.00 | 318.00 | 322.00 | 312.05 | 54 |
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.