Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-30 | 365.00 | 365.00 | 360.00 | 360.00 | 337.78 | 642 |
| 2023-05-26 | 353.00 | 362.00 | 353.00 | 362.00 | 339.65 | 933 |
| 2023-05-25 | 359.00 | 365.00 | 353.00 | 353.00 | 331.21 | 162 |
| 2023-05-24 | 360.00 | 360.00 | 354.00 | 354.00 | 332.15 | 146 |
| 2023-05-23 | 360.00 | 366.00 | 352.00 | 365.00 | 342.47 | 351 |
| 2023-05-22 | 354.00 | 363.00 | 354.00 | 355.00 | 333.08 | 432 |
| 2023-05-19 | 350.00 | 353.00 | 350.00 | 353.00 | 331.21 | 30 |
| 2023-05-16 | 342.00 | 353.00 | 342.00 | 346.00 | 324.64 | 114 |
| 2023-05-15 | 347.00 | 347.00 | 341.00 | 341.00 | 319.95 | 75 |
| 2023-05-12 | 341.00 | 347.00 | 340.00 | 341.00 | 319.95 | 450 |
| 2023-05-11 | 344.00 | 348.00 | 344.00 | 346.00 | 324.64 | 157 |
| 2023-05-10 | 349.00 | 349.00 | 342.00 | 344.00 | 322.76 | 219 |
| 2023-05-09 | 343.00 | 355.00 | 341.00 | 350.00 | 328.39 | 821 |
| 2023-05-08 | 340.00 | 347.00 | 340.00 | 340.00 | 319.01 | 243 |
| 2023-05-05 | 323.00 | 345.00 | 323.00 | 343.00 | 321.82 | 335 |
| 2023-05-04 | 335.00 | 335.00 | 330.00 | 330.00 | 309.63 | 935 |
| 2023-05-03 | 329.00 | 339.00 | 329.00 | 331.00 | 310.57 | 230 |
| 2023-05-02 | 325.00 | 329.00 | 325.00 | 329.00 | 308.69 | 71 |
| 2023-04-28 | 324.00 | 327.00 | 324.00 | 325.00 | 304.94 | 354 |
| 2023-04-27 | 320.00 | 324.00 | 320.00 | 323.00 | 303.06 | 271 |
| 2023-04-26 | 324.00 | 325.00 | 319.00 | 324.00 | 304.00 | 205 |
| 2023-04-25 | 320.00 | 322.00 | 319.00 | 319.00 | 299.31 | 600 |
| 2023-04-24 | 319.00 | 321.00 | 318.00 | 318.00 | 298.37 | 63 |
| 2023-04-21 | 323.00 | 323.00 | 315.00 | 315.00 | 295.55 | 999 |
| 2023-04-20 | 322.00 | 325.00 | 322.00 | 323.00 | 303.06 | 25 |
| 2023-04-19 | 322.00 | 326.00 | 322.00 | 326.00 | 305.87 | 252 |
| 2023-04-18 | 322.00 | 322.00 | 322.00 | 322.00 | 302.12 | 304 |
| 2023-04-17 | 322.00 | 326.00 | 319.00 | 321.00 | 301.18 | 328 |
| 2023-04-14 | 327.00 | 329.00 | 319.00 | 319.00 | 299.31 | 166 |
| 2023-04-13 | 320.00 | 327.00 | 320.00 | 321.00 | 301.18 | 241 |
| 2023-04-12 | 318.00 | 320.00 | 318.00 | 320.00 | 300.24 | 156 |
| 2023-04-11 | 322.00 | 327.00 | 322.00 | 327.00 | 306.81 | 567 |
| 2023-04-06 | 327.00 | 327.00 | 327.00 | 327.00 | 306.81 | 52 |
| 2023-04-05 | 321.00 | 326.00 | 318.00 | 318.00 | 298.37 | 88 |
| 2023-04-04 | 324.00 | 330.00 | 320.00 | 326.00 | 305.87 | 510 |
| 2023-04-03 | 315.00 | 324.00 | 315.00 | 321.00 | 301.18 | 576 |
| 2023-03-31 | 319.00 | 319.00 | 309.00 | 310.00 | 290.86 | 235 |
| 2023-03-30 | 305.00 | 319.00 | 305.00 | 318.00 | 298.37 | 255 |
| 2023-03-29 | 315.00 | 315.00 | 305.00 | 305.00 | 286.17 | 206 |
| 2023-03-28 | 304.00 | 311.00 | 304.00 | 311.00 | 291.80 | 22 |
| 2023-03-27 | 306.00 | 307.00 | 303.00 | 303.00 | 284.29 | 110 |
| 2023-03-24 | 305.00 | 305.00 | 305.00 | 305.00 | 286.17 | 30 |
| 2023-03-23 | 303.00 | 303.00 | 303.00 | 303.00 | 284.29 | 45 |
| 2023-03-20 | 314.00 | 314.00 | 313.00 | 313.00 | 293.68 | 51 |
| 2023-03-17 | 315.00 | 315.00 | 315.00 | 315.00 | 295.55 | 103 |
| 2023-03-16 | 305.00 | 315.00 | 305.00 | 315.00 | 295.55 | 31 |
| 2023-03-15 | 301.00 | 302.00 | 300.00 | 300.00 | 281.48 | 666 |
| 2023-03-14 | 300.00 | 305.00 | 299.00 | 305.00 | 286.17 | 933 |
| 2023-03-13 | 306.00 | 306.00 | 305.00 | 305.00 | 286.17 | 625 |
| 2023-03-10 | 314.00 | 314.00 | 301.00 | 301.00 | 282.42 | 13 |
| 2023-03-09 | 315.00 | 315.00 | 305.00 | 305.00 | 286.17 | 1,413 |
| 2023-03-08 | 307.00 | 307.00 | 307.00 | 307.00 | 288.05 | 10 |
| 2023-03-07 | 314.00 | 314.00 | 307.00 | 307.00 | 288.05 | 34 |
| 2023-03-06 | 312.00 | 314.00 | 302.00 | 314.00 | 294.62 | 425 |
| 2023-03-03 | 310.00 | 312.00 | 309.00 | 312.00 | 292.74 | 78 |
| 2023-03-02 | 310.00 | 310.00 | 310.00 | 310.00 | 290.86 | 105 |
| 2023-03-01 | 307.00 | 310.00 | 305.00 | 308.00 | 288.99 | 205 |
| 2023-02-28 | 314.00 | 314.00 | 310.00 | 310.00 | 290.86 | 232 |
| 2023-02-27 | 305.00 | 314.00 | 302.00 | 314.00 | 294.62 | 255 |
| 2023-02-24 | 304.00 | 304.00 | 303.00 | 304.00 | 285.23 | 45 |
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.