Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 300.00 | 301.00 | 294.00 | 294.00 | 275.85 | 1,313 |
| 2022-11-28 | 299.00 | 300.00 | 294.00 | 298.00 | 279.60 | 876 |
| 2022-11-25 | 297.00 | 300.00 | 292.00 | 292.00 | 273.97 | 844 |
| 2022-11-24 | 284.00 | 310.00 | 284.00 | 299.00 | 280.54 | 2,740 |
| 2022-11-23 | 270.00 | 279.00 | 270.00 | 278.00 | 260.84 | 510 |
| 2022-11-22 | 266.00 | 281.00 | 266.00 | 281.00 | 263.65 | 463 |
| 2022-11-21 | 268.00 | 268.00 | 266.00 | 268.00 | 251.46 | 547 |
| 2022-11-18 | 269.00 | 269.00 | 268.00 | 268.00 | 251.46 | 42 |
| 2022-11-17 | 271.00 | 271.00 | 265.00 | 267.00 | 250.52 | 460 |
| 2022-11-16 | 269.00 | 282.00 | 269.00 | 271.00 | 254.27 | 571 |
| 2022-11-15 | 270.00 | 270.00 | 270.00 | 270.00 | 253.33 | 75 |
| 2022-11-14 | 273.00 | 273.00 | 270.00 | 270.00 | 253.33 | 49 |
| 2022-11-11 | 268.00 | 275.00 | 268.00 | 275.00 | 258.02 | 11 |
| 2022-11-10 | 270.00 | 274.00 | 266.00 | 266.00 | 249.58 | 168 |
| 2022-11-09 | 264.00 | 277.00 | 264.00 | 274.00 | 257.08 | 146 |
| 2022-11-08 | 266.00 | 274.00 | 266.00 | 274.00 | 257.08 | 83 |
| 2022-11-07 | 261.00 | 270.00 | 261.00 | 264.00 | 247.70 | 577 |
| 2022-11-04 | 265.00 | 268.00 | 265.00 | 268.00 | 251.46 | 40 |
| 2022-11-03 | 264.00 | 265.00 | 262.00 | 265.00 | 248.64 | 80 |
| 2022-11-02 | 265.00 | 265.00 | 265.00 | 265.00 | 248.64 | 10 |
| 2022-11-01 | 260.00 | 263.00 | 256.00 | 260.00 | 243.95 | 296 |
| 2022-10-31 | 260.00 | 263.00 | 260.00 | 263.00 | 246.76 | 103 |
| 2022-10-26 | 258.00 | 265.00 | 258.00 | 265.00 | 248.64 | 463 |
| 2022-10-25 | 258.00 | 260.00 | 258.00 | 258.00 | 242.07 | 86 |
| 2022-10-24 | 257.00 | 260.00 | 256.00 | 260.00 | 243.95 | 249 |
| 2022-10-21 | 259.00 | 260.00 | 257.00 | 260.00 | 243.95 | 56 |
| 2022-10-19 | 261.00 | 261.00 | 256.00 | 258.00 | 242.07 | 193 |
| 2022-10-18 | 260.00 | 260.00 | 260.00 | 260.00 | 243.95 | 100 |
| 2022-10-17 | 262.00 | 262.00 | 258.00 | 260.00 | 243.95 | 83 |
| 2022-10-14 | 258.00 | 264.00 | 258.00 | 258.00 | 242.07 | 43 |
| 2022-10-13 | 261.00 | 264.00 | 257.00 | 258.00 | 242.07 | 710 |
| 2022-10-12 | 266.00 | 266.00 | 266.00 | 266.00 | 249.58 | 3 |
| 2022-10-10 | 261.00 | 267.00 | 261.00 | 261.00 | 244.89 | 390 |
| 2022-10-07 | 265.00 | 267.00 | 264.00 | 264.00 | 247.70 | 261 |
| 2022-10-06 | 262.00 | 270.00 | 262.00 | 267.00 | 250.52 | 77 |
| 2022-10-04 | 265.00 | 265.00 | 265.00 | 265.00 | 248.64 | 141 |
| 2022-10-03 | 267.00 | 267.00 | 262.00 | 262.00 | 245.83 | 252 |
| 2022-09-30 | 267.00 | 272.00 | 267.00 | 270.00 | 253.33 | 101 |
| 2022-09-29 | 262.00 | 267.00 | 262.00 | 262.00 | 245.83 | 147 |
| 2022-09-28 | 264.00 | 267.00 | 262.00 | 262.00 | 245.83 | 159 |
| 2022-09-27 | 273.00 | 273.00 | 261.00 | 264.00 | 247.70 | 1,069 |
| 2022-09-26 | 278.00 | 278.00 | 273.00 | 274.00 | 257.08 | 91 |
| 2022-09-23 | 277.00 | 280.00 | 276.00 | 278.00 | 260.84 | 223 |
| 2022-09-22 | 280.00 | 282.00 | 277.00 | 279.00 | 261.78 | 110 |
| 2022-09-21 | 280.00 | 284.00 | 277.00 | 284.00 | 266.47 | 62 |
| 2022-09-20 | 279.00 | 285.00 | 276.00 | 285.00 | 267.41 | 765 |
| 2022-09-19 | 282.00 | 282.00 | 276.00 | 279.00 | 261.78 | 115 |
| 2022-09-16 | 277.00 | 282.00 | 276.00 | 282.00 | 264.59 | 204 |
| 2022-09-15 | 283.00 | 285.00 | 279.00 | 279.00 | 261.78 | 227 |
| 2022-09-14 | 282.00 | 285.00 | 278.00 | 278.00 | 260.84 | 292 |
| 2022-09-13 | 283.00 | 285.00 | 278.00 | 280.00 | 262.71 | 592 |
| 2022-09-12 | 280.00 | 284.00 | 280.00 | 281.00 | 263.65 | 84 |
| 2022-09-09 | 276.00 | 280.00 | 276.00 | 280.00 | 262.71 | 92 |
| 2022-09-08 | 279.00 | 280.00 | 275.00 | 279.00 | 261.78 | 81 |
| 2022-09-07 | 275.00 | 279.00 | 275.00 | 275.00 | 258.02 | 54 |
| 2022-09-06 | 282.00 | 282.00 | 274.00 | 274.00 | 257.08 | 139 |
| 2022-09-05 | 282.00 | 282.00 | 282.00 | 282.00 | 264.59 | 7 |
| 2022-09-02 | 280.00 | 282.00 | 280.00 | 282.00 | 264.59 | 26 |
| 2022-09-01 | 286.00 | 286.00 | 273.00 | 280.00 | 262.71 | 805 |
| 2022-08-31 | 285.00 | 286.00 | 283.00 | 286.00 | 268.34 | 518 |
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.