Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 306.00 | 310.00 | 304.00 | 304.00 | 285.23 | 611 |
| 2023-02-22 | 301.00 | 301.00 | 301.00 | 301.00 | 282.42 | 7 |
| 2023-02-21 | 300.00 | 307.00 | 300.00 | 307.00 | 288.05 | 198 |
| 2023-02-20 | 302.00 | 302.00 | 300.00 | 300.00 | 281.48 | 317 |
| 2023-02-17 | 303.00 | 306.00 | 302.00 | 306.00 | 287.11 | 279 |
| 2023-02-16 | 309.00 | 309.00 | 302.00 | 307.00 | 288.05 | 140 |
| 2023-02-15 | 303.00 | 309.00 | 303.00 | 307.00 | 288.05 | 242 |
| 2023-02-14 | 302.00 | 309.00 | 302.00 | 306.00 | 287.11 | 1,000 |
| 2023-02-13 | 305.00 | 305.00 | 304.00 | 304.00 | 285.23 | 21 |
| 2023-02-10 | 303.00 | 306.00 | 295.00 | 295.00 | 276.79 | 342 |
| 2023-02-09 | 305.00 | 308.00 | 303.00 | 303.00 | 284.29 | 388 |
| 2023-02-08 | 310.00 | 310.00 | 307.00 | 307.00 | 288.05 | 61 |
| 2023-02-07 | 314.00 | 314.00 | 306.00 | 309.00 | 289.92 | 265 |
| 2023-02-06 | 308.00 | 313.00 | 307.00 | 307.00 | 288.05 | 209 |
| 2023-02-03 | 316.00 | 316.00 | 307.00 | 307.00 | 288.05 | 351 |
| 2023-02-02 | 309.00 | 316.00 | 309.00 | 312.00 | 292.74 | 613 |
| 2023-02-01 | 312.00 | 312.00 | 309.00 | 309.00 | 289.92 | 85 |
| 2023-01-31 | 318.00 | 318.00 | 312.00 | 312.00 | 292.74 | 27 |
| 2023-01-30 | 312.00 | 312.00 | 312.00 | 312.00 | 292.74 | 109 |
| 2023-01-27 | 316.00 | 319.00 | 316.00 | 319.00 | 299.31 | 69 |
| 2023-01-26 | 316.00 | 316.00 | 313.00 | 313.00 | 293.68 | 113 |
| 2023-01-25 | 314.00 | 320.00 | 305.00 | 311.00 | 291.80 | 717 |
| 2023-01-24 | 314.00 | 320.00 | 310.00 | 312.00 | 292.74 | 1,253 |
| 2023-01-23 | 311.00 | 317.00 | 311.00 | 317.00 | 297.43 | 256 |
| 2023-01-20 | 311.00 | 311.00 | 309.00 | 311.00 | 291.80 | 154 |
| 2023-01-19 | 307.00 | 311.00 | 307.00 | 311.00 | 291.80 | 28 |
| 2023-01-18 | 311.00 | 311.00 | 302.00 | 306.00 | 287.11 | 854 |
| 2023-01-17 | 307.00 | 314.00 | 307.00 | 311.00 | 291.80 | 898 |
| 2023-01-16 | 300.00 | 305.00 | 298.00 | 304.00 | 285.23 | 720 |
| 2023-01-13 | 300.00 | 300.00 | 296.00 | 299.00 | 280.54 | 89 |
| 2023-01-12 | 295.00 | 300.00 | 295.00 | 300.00 | 281.48 | 103 |
| 2023-01-11 | 294.00 | 300.00 | 294.00 | 295.00 | 276.79 | 153 |
| 2023-01-10 | 299.00 | 300.00 | 295.00 | 295.00 | 276.79 | 502 |
| 2023-01-09 | 293.00 | 300.00 | 293.00 | 299.00 | 280.54 | 445 |
| 2023-01-06 | 300.00 | 300.00 | 295.00 | 295.00 | 276.79 | 138 |
| 2023-01-05 | 293.00 | 299.00 | 290.00 | 290.00 | 272.10 | 251 |
| 2023-01-04 | 299.00 | 302.00 | 293.00 | 293.00 | 274.91 | 68 |
| 2023-01-03 | 301.00 | 301.00 | 299.00 | 299.00 | 280.54 | 162 |
| 2022-12-30 | 301.00 | 301.00 | 301.00 | 301.00 | 282.42 | 1 |
| 2022-12-29 | 303.00 | 303.00 | 294.00 | 301.00 | 282.42 | 595 |
| 2022-12-28 | 303.00 | 303.00 | 296.00 | 296.00 | 277.73 | 26 |
| 2022-12-27 | 296.00 | 301.00 | 296.00 | 301.00 | 282.42 | 26 |
| 2022-12-23 | 288.00 | 303.00 | 288.00 | 289.00 | 271.16 | 1,437 |
| 2022-12-22 | 289.00 | 296.00 | 289.00 | 292.00 | 273.97 | 60 |
| 2022-12-21 | 295.00 | 301.00 | 290.00 | 300.00 | 281.48 | 101 |
| 2022-12-20 | 301.00 | 302.00 | 300.00 | 302.00 | 283.36 | 92 |
| 2022-12-19 | 296.00 | 300.00 | 296.00 | 300.00 | 281.48 | 156 |
| 2022-12-16 | 296.00 | 302.00 | 296.00 | 302.00 | 283.36 | 388 |
| 2022-12-15 | 300.00 | 300.00 | 296.00 | 296.00 | 277.73 | 16 |
| 2022-12-14 | 297.00 | 303.00 | 297.00 | 303.00 | 284.29 | 270 |
| 2022-12-13 | 303.00 | 303.00 | 297.00 | 297.00 | 278.66 | 124 |
| 2022-12-12 | 297.00 | 303.00 | 297.00 | 303.00 | 284.29 | 196 |
| 2022-12-09 | 302.00 | 302.00 | 297.00 | 297.00 | 278.66 | 436 |
| 2022-12-08 | 300.00 | 302.00 | 300.00 | 300.00 | 281.48 | 128 |
| 2022-12-07 | 296.00 | 302.00 | 296.00 | 296.00 | 277.73 | 183 |
| 2022-12-06 | 294.00 | 301.00 | 294.00 | 296.00 | 277.73 | 624 |
| 2022-12-05 | 296.00 | 301.00 | 291.00 | 295.00 | 276.79 | 599 |
| 2022-12-02 | 298.00 | 303.00 | 287.00 | 296.00 | 277.73 | 991 |
| 2022-12-01 | 302.00 | 303.00 | 298.00 | 298.00 | 279.60 | 730 |
| 2022-11-30 | 299.00 | 302.00 | 295.00 | 301.00 | 282.42 | 1,015 |
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.