Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-15 | 321.00 | 327.00 | 318.00 | 318.00 | 308.18 | 155 |
| 2023-11-14 | 320.00 | 322.00 | 320.00 | 322.00 | 312.05 | 19 |
| 2023-11-13 | 323.00 | 326.00 | 312.00 | 316.00 | 306.24 | 287 |
| 2023-11-10 | 321.00 | 322.00 | 320.00 | 322.00 | 312.05 | 14 |
| 2023-11-09 | 332.00 | 335.00 | 320.00 | 321.00 | 311.08 | 258 |
| 2023-11-08 | 327.00 | 331.00 | 327.00 | 331.00 | 320.78 | 131 |
| 2023-11-07 | 327.00 | 327.00 | 327.00 | 327.00 | 316.90 | 2 |
| 2023-11-06 | 316.00 | 328.00 | 315.00 | 328.00 | 317.87 | 60 |
| 2023-11-03 | 336.00 | 336.00 | 317.00 | 317.00 | 307.21 | 49 |
| 2023-11-02 | 337.00 | 337.00 | 315.00 | 322.00 | 312.05 | 283 |
| 2023-11-01 | 311.00 | 311.00 | 311.00 | 311.00 | 301.39 | 36 |
| 2023-10-31 | 305.00 | 311.00 | 305.00 | 311.00 | 301.39 | 68 |
| 2023-10-30 | 310.00 | 310.00 | 310.00 | 310.00 | 300.42 | 36 |
| 2023-10-27 | 312.00 | 312.00 | 312.00 | 312.00 | 302.36 | 15 |
| 2023-10-26 | 309.00 | 312.00 | 306.00 | 310.00 | 300.42 | 306 |
| 2023-10-25 | 310.00 | 310.00 | 309.00 | 309.00 | 299.46 | 140 |
| 2023-10-24 | 307.00 | 315.00 | 307.00 | 309.00 | 299.46 | 507 |
| 2023-10-23 | 308.00 | 312.00 | 307.00 | 307.00 | 297.52 | 102 |
| 2023-10-20 | 314.00 | 319.00 | 308.00 | 319.00 | 309.15 | 86 |
| 2023-10-19 | 320.00 | 320.00 | 310.00 | 319.00 | 309.15 | 665 |
| 2023-10-18 | 316.00 | 321.00 | 315.00 | 315.00 | 305.27 | 366 |
| 2023-10-17 | 324.00 | 324.00 | 316.00 | 324.00 | 313.99 | 222 |
| 2023-10-16 | 320.00 | 320.00 | 320.00 | 320.00 | 310.12 | 11 |
| 2023-10-13 | 321.00 | 326.00 | 320.00 | 320.00 | 310.12 | 73 |
| 2023-10-12 | 321.00 | 321.00 | 320.00 | 320.00 | 310.12 | 9 |
| 2023-10-11 | 322.00 | 322.00 | 322.00 | 322.00 | 312.05 | 28 |
| 2023-10-10 | 322.00 | 322.00 | 322.00 | 322.00 | 312.05 | 39 |
| 2023-10-09 | 322.00 | 325.00 | 322.00 | 322.00 | 312.05 | 10 |
| 2023-10-06 | 327.00 | 327.00 | 321.00 | 326.00 | 315.93 | 149 |
| 2023-10-05 | 320.00 | 323.00 | 320.00 | 322.00 | 312.05 | 191 |
| 2023-10-04 | 326.00 | 329.00 | 320.00 | 321.00 | 311.08 | 245 |
| 2023-10-03 | 335.00 | 335.00 | 323.00 | 325.00 | 314.96 | 541 |
| 2023-10-02 | 337.00 | 338.00 | 335.00 | 335.00 | 324.65 | 76 |
| 2023-09-29 | 335.00 | 340.00 | 335.00 | 338.00 | 327.56 | 120 |
| 2023-09-28 | 338.00 | 338.00 | 332.00 | 338.00 | 327.56 | 139 |
| 2023-09-27 | 338.00 | 343.00 | 338.00 | 338.00 | 327.56 | 40 |
| 2023-09-26 | 340.00 | 343.00 | 338.00 | 338.00 | 327.56 | 309 |
| 2023-09-25 | 340.00 | 340.00 | 336.00 | 338.00 | 327.56 | 65 |
| 2023-09-22 | 347.00 | 347.00 | 340.00 | 340.00 | 329.50 | 144 |
| 2023-09-21 | 347.00 | 347.00 | 347.00 | 347.00 | 336.28 | 2 |
| 2023-09-20 | 341.00 | 354.00 | 338.00 | 354.00 | 343.07 | 435 |
| 2023-09-19 | 341.00 | 344.00 | 341.00 | 344.00 | 333.37 | 177 |
| 2023-09-18 | 342.00 | 342.00 | 334.00 | 334.00 | 323.68 | 239 |
| 2023-09-15 | 345.00 | 345.00 | 342.00 | 342.00 | 331.44 | 57 |
| 2023-09-14 | 344.00 | 345.00 | 339.00 | 342.00 | 331.44 | 277 |
| 2023-09-13 | 335.00 | 345.00 | 335.00 | 338.00 | 327.56 | 1,304 |
| 2023-09-12 | 335.00 | 335.00 | 330.00 | 330.00 | 319.81 | 172 |
| 2023-09-11 | 339.00 | 339.00 | 335.00 | 335.00 | 324.65 | 34 |
| 2023-09-08 | 337.00 | 339.00 | 335.00 | 338.00 | 327.56 | 112 |
| 2023-09-07 | 342.00 | 343.00 | 337.00 | 337.00 | 326.59 | 167 |
| 2023-09-06 | 338.00 | 343.00 | 335.00 | 338.00 | 327.56 | 314 |
| 2023-09-05 | 335.00 | 338.00 | 335.00 | 338.00 | 327.56 | 294 |
| 2023-09-04 | 335.00 | 338.00 | 335.00 | 335.00 | 324.65 | 211 |
| 2023-09-01 | 335.00 | 343.00 | 335.00 | 340.00 | 329.50 | 28 |
| 2023-08-31 | 340.00 | 343.00 | 335.00 | 335.00 | 324.65 | 323 |
| 2023-08-30 | 340.00 | 345.00 | 340.00 | 340.00 | 329.50 | 56 |
| 2023-08-29 | 340.00 | 346.00 | 331.00 | 339.00 | 328.53 | 302 |
| 2023-08-28 | 341.00 | 346.00 | 332.00 | 346.00 | 335.31 | 161 |
| 2023-08-25 | 331.00 | 346.00 | 330.00 | 346.00 | 335.31 | 641 |
| 2023-08-24 | 338.00 | 338.00 | 330.00 | 336.00 | 325.62 | 779 |
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.