Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-03 | 291.00 | 291.00 | 289.00 | 289.00 | 260.13 | 19 |
| 2022-06-02 | 290.00 | 290.00 | 289.00 | 289.00 | 260.13 | 116 |
| 2022-06-01 | 285.00 | 291.00 | 285.00 | 291.00 | 261.93 | 292 |
| 2022-05-31 | 288.00 | 289.00 | 280.00 | 280.00 | 252.03 | 414 |
| 2022-05-30 | 289.00 | 289.00 | 288.00 | 288.00 | 259.23 | 38 |
| 2022-05-27 | 286.00 | 289.00 | 286.00 | 289.00 | 260.13 | 131 |
| 2022-05-25 | 288.00 | 290.00 | 284.00 | 290.00 | 261.03 | 236 |
| 2022-05-24 | 288.00 | 290.00 | 288.00 | 290.00 | 261.03 | 91 |
| 2022-05-23 | 288.00 | 289.00 | 288.00 | 289.00 | 260.13 | 282 |
| 2022-05-20 | 282.00 | 289.00 | 282.00 | 288.00 | 259.23 | 333 |
| 2022-05-19 | 285.00 | 285.00 | 277.00 | 277.00 | 249.33 | 552 |
| 2022-05-18 | 282.00 | 288.00 | 279.00 | 285.00 | 256.53 | 897 |
| 2022-05-17 | 282.00 | 285.00 | 282.00 | 283.00 | 254.73 | 463 |
| 2022-05-16 | 285.00 | 285.00 | 280.00 | 280.00 | 252.03 | 418 |
| 2022-05-13 | 284.00 | 284.00 | 284.00 | 284.00 | 255.63 | 24 |
| 2022-05-12 | 279.00 | 284.00 | 279.00 | 284.00 | 255.63 | 244 |
| 2022-05-11 | 283.00 | 284.00 | 279.00 | 284.00 | 255.63 | 436 |
| 2022-05-10 | 279.00 | 283.00 | 276.00 | 281.00 | 252.93 | 755 |
| 2022-05-09 | 284.00 | 292.00 | 278.00 | 281.00 | 252.93 | 1,244 |
| 2022-05-06 | 284.00 | 290.00 | 284.00 | 285.00 | 256.53 | 556 |
| 2022-05-05 | 285.00 | 285.00 | 284.00 | 284.00 | 255.63 | 35 |
| 2022-05-04 | 283.00 | 288.00 | 283.00 | 284.00 | 255.63 | 167 |
| 2022-05-03 | 287.00 | 287.00 | 287.00 | 287.00 | 258.33 | 100 |
| 2022-05-02 | 289.00 | 291.00 | 284.00 | 291.00 | 261.93 | 193 |
| 2022-04-29 | 292.00 | 295.00 | 289.00 | 294.00 | 264.63 | 441 |
| 2022-04-28 | 286.00 | 292.00 | 286.00 | 287.00 | 258.33 | 81 |
| 2022-04-27 | 293.00 | 293.00 | 288.00 | 288.00 | 259.23 | 191 |
| 2022-04-26 | 294.00 | 297.00 | 292.00 | 295.00 | 265.53 | 542 |
| 2022-04-25 | 293.00 | 295.00 | 293.00 | 295.00 | 265.53 | 29 |
| 2022-04-22 | 293.00 | 299.00 | 293.00 | 295.00 | 265.53 | 236 |
| 2022-04-21 | 293.00 | 299.00 | 293.00 | 293.00 | 263.73 | 906 |
| 2022-04-20 | 289.00 | 293.00 | 289.00 | 293.00 | 263.73 | 262 |
| 2022-04-19 | 289.00 | 293.00 | 285.00 | 287.00 | 258.33 | 671 |
| 2022-04-14 | 289.00 | 294.00 | 289.00 | 289.00 | 260.13 | 519 |
| 2022-04-13 | 279.00 | 295.00 | 279.00 | 287.00 | 258.33 | 1,761 |
| 2022-04-12 | 275.00 | 276.00 | 273.00 | 276.00 | 248.43 | 129 |
| 2022-04-11 | 279.00 | 279.00 | 275.00 | 275.00 | 247.53 | 263 |
| 2022-04-08 | 282.00 | 282.00 | 275.00 | 280.00 | 252.03 | 146 |
| 2022-04-07 | 275.00 | 278.00 | 274.00 | 278.00 | 250.23 | 377 |
| 2022-04-06 | 275.00 | 277.00 | 275.00 | 275.00 | 247.53 | 210 |
| 2022-04-05 | 279.00 | 280.00 | 275.00 | 275.00 | 247.53 | 296 |
| 2022-04-04 | 275.00 | 278.00 | 275.00 | 275.00 | 247.53 | 217 |
| 2022-04-01 | 279.00 | 279.00 | 271.00 | 278.00 | 250.23 | 326 |
| 2022-03-31 | 280.00 | 282.00 | 279.00 | 279.00 | 251.13 | 418 |
| 2022-03-30 | 283.00 | 286.00 | 278.00 | 280.00 | 252.03 | 959 |
| 2022-03-29 | 280.00 | 287.00 | 280.00 | 286.00 | 257.43 | 259 |
| 2022-03-28 | 284.00 | 284.00 | 280.00 | 280.00 | 252.03 | 332 |
| 2022-03-25 | 285.00 | 285.00 | 281.00 | 281.00 | 252.93 | 149 |
| 2022-03-24 | 284.00 | 289.00 | 284.00 | 284.00 | 255.63 | 312 |
| 2022-03-23 | 284.00 | 285.00 | 284.00 | 285.00 | 256.53 | 223 |
| 2022-03-22 | 284.00 | 284.00 | 278.00 | 283.00 | 254.73 | 1,555 |
| 2022-03-21 | 284.00 | 290.00 | 284.00 | 285.00 | 256.53 | 674 |
| 2022-03-18 | 287.00 | 288.00 | 277.00 | 285.00 | 256.53 | 2,023 |
| 2022-03-17 | 286.00 | 288.00 | 284.00 | 286.00 | 257.43 | 579 |
| 2022-03-16 | 279.00 | 294.00 | 279.00 | 290.00 | 261.03 | 2,420 |
| 2022-03-15 | 290.00 | 290.00 | 279.00 | 282.00 | 253.83 | 1,191 |
| 2022-03-14 | 289.00 | 290.00 | 274.00 | 274.00 | 246.63 | 343 |
| 2022-03-11 | 279.00 | 294.00 | 279.00 | 285.00 | 256.53 | 573 |
| 2022-03-10 | 277.00 | 282.00 | 276.00 | 279.00 | 251.13 | 309 |
| 2022-03-09 | 266.00 | 277.00 | 266.00 | 275.00 | 247.53 | 561 |
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.