Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 269.00 | 271.00 | 266.00 | 268.00 | 241.23 | 351 |
| 2022-03-07 | 255.00 | 270.00 | 255.00 | 266.00 | 239.43 | 773 |
| 2022-03-04 | 270.00 | 271.00 | 265.00 | 270.00 | 243.03 | 187 |
| 2022-03-03 | 277.00 | 278.00 | 269.00 | 269.00 | 242.13 | 1,009 |
| 2022-03-02 | 267.00 | 278.00 | 267.00 | 278.00 | 250.23 | 619 |
| 2022-03-01 | 271.00 | 272.00 | 267.00 | 267.00 | 240.33 | 93 |
| 2022-02-28 | 270.00 | 272.00 | 269.00 | 270.00 | 243.03 | 71 |
| 2022-02-25 | 269.00 | 280.00 | 265.00 | 269.00 | 242.13 | 1,266 |
| 2022-02-24 | 270.00 | 274.00 | 251.00 | 269.00 | 242.13 | 858 |
| 2022-02-23 | 277.00 | 280.00 | 274.00 | 274.00 | 246.63 | 280 |
| 2022-02-22 | 280.00 | 280.00 | 272.00 | 276.00 | 248.43 | 173 |
| 2022-02-21 | 286.00 | 288.00 | 273.00 | 277.00 | 249.33 | 521 |
| 2022-02-18 | 290.00 | 290.00 | 290.00 | 290.00 | 261.03 | 2 |
| 2022-02-17 | 287.00 | 290.00 | 287.00 | 290.00 | 261.03 | 15 |
| 2022-02-16 | 290.00 | 291.00 | 286.00 | 291.00 | 261.93 | 111 |
| 2022-02-15 | 288.00 | 290.00 | 284.00 | 286.00 | 257.43 | 323 |
| 2022-02-14 | 285.00 | 289.00 | 283.00 | 289.00 | 260.13 | 130 |
| 2022-02-11 | 289.00 | 289.00 | 283.00 | 289.00 | 260.13 | 343 |
| 2022-02-10 | 293.00 | 293.00 | 289.00 | 289.00 | 260.13 | 386 |
| 2022-02-09 | 288.00 | 293.00 | 288.00 | 290.00 | 261.03 | 185 |
| 2022-02-08 | 295.00 | 295.00 | 284.00 | 288.00 | 259.23 | 446 |
| 2022-02-07 | 296.00 | 296.00 | 286.00 | 295.00 | 265.53 | 676 |
| 2022-02-04 | 301.00 | 301.00 | 296.00 | 296.00 | 266.43 | 340 |
| 2022-02-03 | 296.00 | 306.00 | 293.00 | 296.00 | 266.43 | 1,127 |
| 2022-02-02 | 287.00 | 299.00 | 287.00 | 296.00 | 266.43 | 1,586 |
| 2022-02-01 | 286.00 | 288.00 | 283.00 | 283.00 | 254.73 | 282 |
| 2022-01-31 | 281.00 | 288.00 | 281.00 | 283.00 | 254.73 | 1,737 |
| 2022-01-28 | 280.00 | 284.00 | 280.00 | 283.00 | 254.73 | 155 |
| 2022-01-27 | 283.00 | 284.00 | 280.00 | 284.00 | 255.63 | 236 |
| 2022-01-26 | 271.00 | 287.00 | 271.00 | 282.00 | 253.83 | 687 |
| 2022-01-25 | 276.00 | 276.00 | 271.00 | 271.00 | 243.93 | 657 |
| 2022-01-24 | 280.00 | 282.00 | 271.00 | 271.00 | 243.93 | 813 |
| 2022-01-21 | 287.00 | 287.00 | 280.00 | 280.00 | 252.03 | 462 |
| 2022-01-20 | 290.00 | 290.00 | 287.00 | 290.00 | 261.03 | 113 |
| 2022-01-19 | 288.00 | 291.00 | 283.00 | 287.00 | 258.33 | 1,082 |
| 2022-01-18 | 290.00 | 291.00 | 288.00 | 289.00 | 260.13 | 299 |
| 2022-01-17 | 289.00 | 291.00 | 288.00 | 291.00 | 261.93 | 498 |
| 2022-01-14 | 289.00 | 289.00 | 287.00 | 289.00 | 260.13 | 283 |
| 2022-01-13 | 286.00 | 290.00 | 286.00 | 290.00 | 261.03 | 776 |
| 2022-01-12 | 285.00 | 286.00 | 284.00 | 286.00 | 257.43 | 578 |
| 2022-01-11 | 287.00 | 291.00 | 285.00 | 285.00 | 256.53 | 1,033 |
| 2022-01-10 | 285.00 | 287.00 | 284.00 | 284.00 | 255.63 | 345 |
| 2022-01-07 | 282.00 | 286.00 | 282.00 | 286.00 | 257.43 | 248 |
| 2022-01-06 | 288.00 | 288.00 | 282.00 | 283.00 | 254.73 | 151 |
| 2022-01-05 | 287.00 | 290.00 | 285.00 | 285.00 | 256.53 | 525 |
| 2022-01-04 | 280.00 | 290.00 | 280.00 | 285.00 | 256.53 | 653 |
| 2022-01-03 | 275.00 | 280.00 | 275.00 | 279.00 | 251.13 | 77 |
| 2021-12-30 | 274.00 | 278.00 | 272.00 | 275.00 | 247.53 | 146 |
| 2021-12-29 | 276.00 | 276.00 | 270.00 | 273.00 | 245.73 | 169 |
| 2021-12-28 | 273.00 | 279.00 | 271.00 | 277.00 | 249.33 | 545 |
| 2021-12-27 | 274.00 | 274.00 | 270.00 | 274.00 | 246.63 | 245 |
| 2021-12-23 | 270.00 | 273.00 | 269.00 | 273.00 | 245.73 | 338 |
| 2021-12-22 | 270.00 | 273.00 | 268.00 | 269.00 | 242.13 | 499 |
| 2021-12-21 | 269.00 | 271.00 | 268.00 | 271.00 | 243.93 | 1,055 |
| 2021-12-20 | 270.00 | 270.00 | 267.00 | 270.00 | 243.03 | 490 |
| 2021-12-17 | 268.00 | 272.00 | 268.00 | 268.00 | 241.23 | 541 |
| 2021-12-16 | 272.00 | 272.00 | 268.00 | 268.00 | 241.23 | 1,566 |
| 2021-12-15 | 271.00 | 271.00 | 266.00 | 266.00 | 239.43 | 534 |
| 2021-12-14 | 271.00 | 271.00 | 266.00 | 266.00 | 239.43 | 1,675 |
| 2021-12-13 | 269.00 | 271.00 | 268.00 | 271.00 | 243.93 | 1,010 |
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.