Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 284.00 | 284.00 | 284.00 | 284.00 | 266.47 | 1 |
| 2022-08-29 | 285.00 | 286.00 | 285.00 | 286.00 | 268.34 | 20 |
| 2022-08-26 | 286.00 | 290.00 | 286.00 | 286.00 | 268.34 | 238 |
| 2022-08-25 | 286.00 | 287.00 | 285.00 | 286.00 | 268.34 | 375 |
| 2022-08-24 | 287.00 | 287.00 | 287.00 | 287.00 | 269.28 | 13 |
| 2022-08-23 | 288.00 | 290.00 | 286.00 | 286.00 | 268.34 | 1,041 |
| 2022-08-22 | 289.00 | 290.00 | 289.00 | 290.00 | 272.10 | 85 |
| 2022-08-19 | 291.00 | 291.00 | 290.00 | 290.00 | 272.10 | 518 |
| 2022-08-18 | 285.00 | 291.00 | 285.00 | 289.00 | 271.16 | 834 |
| 2022-08-17 | 286.00 | 287.00 | 281.00 | 284.00 | 266.47 | 327 |
| 2022-08-16 | 290.00 | 290.00 | 286.00 | 286.00 | 268.34 | 1,315 |
| 2022-08-15 | 291.00 | 291.00 | 288.00 | 290.00 | 272.10 | 194 |
| 2022-08-12 | 290.00 | 291.00 | 288.00 | 290.00 | 272.10 | 799 |
| 2022-08-11 | 290.00 | 291.00 | 288.00 | 291.00 | 273.04 | 382 |
| 2022-08-10 | 291.00 | 291.00 | 286.00 | 290.00 | 272.10 | 1,131 |
| 2022-08-09 | 290.00 | 291.00 | 287.00 | 290.00 | 272.10 | 119 |
| 2022-08-08 | 286.00 | 291.00 | 286.00 | 290.00 | 272.10 | 265 |
| 2022-08-05 | 287.00 | 290.00 | 286.00 | 287.00 | 269.28 | 83 |
| 2022-08-04 | 289.00 | 292.00 | 286.00 | 287.00 | 269.28 | 167 |
| 2022-08-03 | 292.00 | 292.00 | 286.00 | 289.00 | 271.16 | 126 |
| 2022-08-02 | 286.00 | 292.00 | 286.00 | 292.00 | 273.97 | 204 |
| 2022-07-29 | 286.00 | 292.00 | 283.00 | 287.00 | 269.28 | 650 |
| 2022-07-28 | 288.00 | 291.00 | 282.00 | 286.00 | 268.34 | 471 |
| 2022-07-27 | 286.00 | 295.00 | 286.00 | 295.00 | 265.53 | 266 |
| 2022-07-26 | 290.00 | 291.00 | 282.00 | 282.00 | 253.83 | 204 |
| 2022-07-25 | 291.00 | 294.00 | 282.00 | 290.00 | 261.03 | 679 |
| 2022-07-22 | 289.00 | 289.00 | 286.00 | 289.00 | 260.13 | 275 |
| 2022-07-21 | 295.00 | 295.00 | 286.00 | 286.00 | 257.43 | 180 |
| 2022-07-20 | 292.00 | 296.00 | 290.00 | 290.00 | 261.03 | 214 |
| 2022-07-19 | 294.00 | 296.00 | 290.00 | 290.00 | 261.03 | 155 |
| 2022-07-18 | 287.00 | 295.00 | 287.00 | 295.00 | 265.53 | 593 |
| 2022-07-15 | 293.00 | 294.00 | 287.00 | 294.00 | 264.63 | 276 |
| 2022-07-14 | 295.00 | 295.00 | 286.00 | 295.00 | 265.53 | 408 |
| 2022-07-13 | 287.00 | 287.00 | 287.00 | 287.00 | 258.33 | 9 |
| 2022-07-12 | 297.00 | 297.00 | 297.00 | 297.00 | 267.33 | 25 |
| 2022-07-11 | 288.00 | 300.00 | 286.00 | 297.00 | 267.33 | 630 |
| 2022-07-08 | 290.00 | 292.00 | 287.00 | 288.00 | 259.23 | 191 |
| 2022-07-07 | 289.00 | 290.00 | 285.00 | 286.00 | 257.43 | 136 |
| 2022-07-06 | 292.00 | 292.00 | 284.00 | 285.00 | 256.53 | 602 |
| 2022-07-05 | 295.00 | 299.00 | 292.00 | 294.00 | 264.63 | 404 |
| 2022-07-04 | 290.00 | 295.00 | 290.00 | 295.00 | 265.53 | 162 |
| 2022-07-01 | 289.00 | 292.00 | 282.00 | 292.00 | 262.83 | 619 |
| 2022-06-30 | 290.00 | 293.00 | 289.00 | 289.00 | 260.13 | 441 |
| 2022-06-29 | 290.00 | 295.00 | 289.00 | 294.00 | 264.63 | 333 |
| 2022-06-28 | 297.00 | 297.00 | 290.00 | 290.00 | 261.03 | 316 |
| 2022-06-27 | 290.00 | 300.00 | 290.00 | 296.00 | 266.43 | 1,562 |
| 2022-06-24 | 290.00 | 290.00 | 286.00 | 287.00 | 258.33 | 238 |
| 2022-06-23 | 292.00 | 296.00 | 285.00 | 286.00 | 257.43 | 1,114 |
| 2022-06-22 | 287.00 | 287.00 | 281.00 | 283.00 | 254.73 | 307 |
| 2022-06-21 | 289.00 | 291.00 | 287.00 | 291.00 | 261.93 | 961 |
| 2022-06-20 | 284.00 | 290.00 | 280.00 | 290.00 | 261.03 | 159 |
| 2022-06-17 | 281.00 | 284.00 | 280.00 | 284.00 | 255.63 | 850 |
| 2022-06-16 | 282.00 | 283.00 | 278.00 | 278.00 | 250.23 | 718 |
| 2022-06-15 | 284.00 | 285.00 | 282.00 | 282.00 | 253.83 | 378 |
| 2022-06-14 | 276.00 | 284.00 | 276.00 | 280.00 | 252.03 | 648 |
| 2022-06-13 | 290.00 | 290.00 | 280.00 | 280.00 | 252.03 | 510 |
| 2022-06-10 | 292.00 | 292.00 | 288.00 | 288.00 | 259.23 | 141 |
| 2022-06-09 | 295.00 | 295.00 | 290.00 | 290.00 | 261.03 | 214 |
| 2022-06-08 | 291.00 | 295.00 | 291.00 | 295.00 | 265.53 | 51 |
| 2022-06-07 | 292.00 | 295.00 | 291.00 | 294.00 | 264.63 | 825 |
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.