Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-24 | 338.00 | 338.00 | 330.00 | 336.00 | 325.62 | 779 |
| 2023-08-23 | 340.00 | 342.00 | 338.00 | 338.00 | 327.56 | 57 |
| 2023-08-22 | 341.00 | 341.00 | 340.00 | 340.00 | 329.50 | 114 |
| 2023-08-21 | 347.00 | 347.00 | 340.00 | 345.00 | 334.34 | 176 |
| 2023-08-18 | 349.00 | 349.00 | 343.00 | 343.00 | 332.41 | 12 |
| 2023-08-17 | 352.00 | 352.00 | 343.00 | 343.00 | 332.41 | 171 |
| 2023-08-16 | 356.00 | 356.00 | 350.00 | 352.00 | 341.13 | 98 |
| 2023-08-15 | 350.00 | 356.00 | 350.00 | 356.00 | 345.00 | 49 |
| 2023-08-14 | 355.00 | 356.00 | 350.00 | 350.00 | 339.19 | 291 |
| 2023-08-11 | 355.00 | 358.00 | 355.00 | 356.00 | 345.00 | 85 |
| 2023-08-10 | 349.00 | 354.00 | 347.00 | 354.00 | 343.07 | 163 |
| 2023-08-09 | 351.00 | 355.00 | 349.00 | 349.00 | 338.22 | 463 |
| 2023-08-08 | 360.00 | 360.00 | 352.00 | 352.00 | 341.13 | 761 |
| 2023-08-07 | 359.00 | 367.00 | 353.00 | 360.00 | 348.88 | 448 |
| 2023-08-04 | 365.00 | 369.00 | 350.00 | 369.00 | 357.60 | 130 |
| 2023-08-02 | 369.00 | 369.00 | 362.00 | 368.00 | 356.63 | 266 |
| 2023-07-31 | 362.00 | 368.00 | 362.00 | 365.00 | 353.73 | 93 |
| 2023-07-28 | 362.00 | 369.00 | 362.00 | 362.00 | 350.82 | 217 |
| 2023-07-27 | 373.00 | 373.00 | 345.00 | 362.00 | 350.82 | 1,479 |
| 2023-07-26 | 378.00 | 380.00 | 374.00 | 377.00 | 353.73 | 263 |
| 2023-07-25 | 380.00 | 383.00 | 373.00 | 378.00 | 354.66 | 349 |
| 2023-07-24 | 384.00 | 384.00 | 373.00 | 373.00 | 349.97 | 379 |
| 2023-07-21 | 376.00 | 381.00 | 375.00 | 375.00 | 351.85 | 290 |
| 2023-07-20 | 378.00 | 378.00 | 373.00 | 373.00 | 349.97 | 55 |
| 2023-07-19 | 379.00 | 384.00 | 369.00 | 373.00 | 349.97 | 1,016 |
| 2023-07-18 | 382.00 | 383.00 | 379.00 | 379.00 | 355.60 | 186 |
| 2023-07-17 | 380.00 | 383.00 | 379.00 | 379.00 | 355.60 | 155 |
| 2023-07-14 | 380.00 | 383.00 | 380.00 | 383.00 | 359.36 | 133 |
| 2023-07-13 | 377.00 | 380.00 | 377.00 | 380.00 | 356.54 | 26 |
| 2023-07-12 | 380.00 | 385.00 | 375.00 | 375.00 | 351.85 | 525 |
| 2023-07-11 | 380.00 | 384.00 | 376.00 | 384.00 | 360.29 | 280 |
| 2023-07-10 | 379.00 | 380.00 | 373.00 | 373.00 | 349.97 | 161 |
| 2023-07-07 | 374.00 | 386.00 | 373.00 | 384.00 | 360.29 | 365 |
| 2023-07-06 | 375.00 | 375.00 | 374.00 | 374.00 | 350.91 | 54 |
| 2023-07-05 | 379.00 | 379.00 | 373.00 | 373.00 | 349.97 | 84 |
| 2023-07-04 | 374.00 | 380.00 | 371.00 | 380.00 | 356.54 | 86 |
| 2023-07-03 | 381.00 | 381.00 | 373.00 | 373.00 | 349.97 | 175 |
| 2023-06-30 | 379.00 | 381.00 | 376.00 | 376.00 | 352.79 | 227 |
| 2023-06-29 | 383.00 | 383.00 | 371.00 | 372.00 | 349.03 | 144 |
| 2023-06-28 | 388.00 | 388.00 | 376.00 | 378.00 | 354.66 | 152 |
| 2023-06-27 | 377.00 | 391.00 | 375.00 | 390.00 | 365.92 | 1,265 |
| 2023-06-26 | 365.00 | 385.00 | 365.00 | 384.00 | 360.29 | 1,821 |
| 2023-06-23 | 362.00 | 372.00 | 360.00 | 368.00 | 345.28 | 695 |
| 2023-06-22 | 357.00 | 362.00 | 351.00 | 359.00 | 336.84 | 1,341 |
| 2023-06-21 | 362.00 | 362.00 | 356.00 | 356.00 | 334.02 | 217 |
| 2023-06-20 | 357.00 | 362.00 | 357.00 | 362.00 | 339.65 | 48 |
| 2023-06-19 | 365.00 | 365.00 | 357.00 | 357.00 | 334.96 | 761 |
| 2023-06-16 | 360.00 | 366.00 | 360.00 | 365.00 | 342.47 | 817 |
| 2023-06-15 | 360.00 | 360.00 | 356.00 | 356.00 | 334.02 | 178 |
| 2023-06-14 | 358.00 | 360.00 | 355.00 | 360.00 | 337.78 | 119 |
| 2023-06-13 | 361.00 | 361.00 | 355.00 | 360.00 | 337.78 | 722 |
| 2023-06-12 | 364.00 | 364.00 | 361.00 | 361.00 | 338.71 | 189 |
| 2023-06-09 | 363.00 | 364.00 | 361.00 | 361.00 | 338.71 | 141 |
| 2023-06-08 | 362.00 | 365.00 | 360.00 | 361.00 | 338.71 | 458 |
| 2023-06-07 | 362.00 | 366.00 | 362.00 | 366.00 | 343.41 | 598 |
| 2023-06-06 | 361.00 | 366.00 | 357.00 | 366.00 | 343.41 | 490 |
| 2023-06-05 | 364.00 | 365.00 | 360.00 | 362.00 | 339.65 | 478 |
| 2023-06-02 | 360.00 | 362.00 | 356.00 | 361.00 | 338.71 | 162 |
| 2023-06-01 | 362.00 | 362.00 | 355.00 | 355.00 | 333.08 | 287 |
| 2023-05-31 | 360.00 | 362.00 | 355.00 | 362.00 | 339.65 | 235 |
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.