Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 269.00 | 270.00 | 267.00 | 270.00 | 243.03 | 1,167 |
| 2021-12-09 | 271.00 | 271.00 | 267.00 | 269.00 | 242.13 | 463 |
| 2021-12-08 | 271.00 | 271.00 | 265.00 | 266.00 | 239.43 | 340 |
| 2021-12-07 | 271.00 | 271.00 | 265.00 | 265.00 | 238.53 | 394 |
| 2021-12-06 | 266.00 | 268.00 | 265.00 | 267.00 | 240.33 | 731 |
| 2021-12-03 | 266.00 | 268.00 | 265.00 | 265.00 | 238.53 | 441 |
| 2021-12-02 | 268.00 | 268.00 | 265.00 | 265.00 | 238.53 | 440 |
| 2021-12-01 | 266.00 | 272.00 | 265.00 | 269.00 | 242.13 | 782 |
| 2021-11-30 | 269.00 | 275.00 | 264.00 | 265.00 | 238.53 | 2,694 |
| 2021-11-29 | 264.00 | 268.00 | 262.00 | 265.00 | 238.53 | 1,393 |
| 2021-11-26 | 266.00 | 266.00 | 262.00 | 262.00 | 235.83 | 753 |
| 2021-11-25 | 265.00 | 270.00 | 265.00 | 267.00 | 240.33 | 3,055 |
| 2021-11-24 | 262.00 | 262.00 | 258.00 | 262.00 | 235.83 | 1,139 |
| 2021-11-23 | 260.00 | 260.00 | 255.00 | 255.00 | 229.53 | 186 |
| 2021-11-22 | 260.00 | 260.00 | 255.00 | 255.00 | 229.53 | 341 |
| 2021-11-19 | 255.00 | 263.00 | 255.00 | 255.00 | 229.53 | 245 |
| 2021-11-18 | 259.00 | 263.00 | 255.00 | 255.00 | 229.53 | 229 |
| 2021-11-17 | 260.00 | 260.00 | 254.00 | 254.00 | 228.62 | 30 |
| 2021-11-16 | 259.00 | 259.00 | 254.00 | 254.00 | 228.62 | 520 |
| 2021-11-15 | 263.00 | 263.00 | 256.00 | 256.00 | 230.43 | 275 |
| 2021-11-12 | 261.00 | 264.00 | 257.00 | 259.00 | 233.13 | 1,037 |
| 2021-11-11 | 258.00 | 260.00 | 258.00 | 258.00 | 232.23 | 916 |
| 2021-11-10 | 260.00 | 260.00 | 257.00 | 258.00 | 232.23 | 68 |
| 2021-11-09 | 260.00 | 262.00 | 257.00 | 257.00 | 231.33 | 319 |
| 2021-11-08 | 255.00 | 262.00 | 253.00 | 262.00 | 235.83 | 1,233 |
| 2021-11-05 | 256.00 | 256.00 | 251.00 | 252.00 | 226.82 | 209 |
| 2021-11-04 | 255.00 | 255.00 | 251.00 | 251.00 | 225.92 | 235 |
| 2021-11-03 | 256.00 | 256.00 | 251.00 | 251.00 | 225.92 | 225 |
| 2021-11-02 | 253.00 | 255.00 | 251.00 | 251.00 | 225.92 | 278 |
| 2021-11-01 | 253.00 | 253.00 | 251.00 | 251.00 | 225.92 | 226 |
| 2021-10-29 | 256.00 | 256.00 | 252.00 | 252.00 | 226.82 | 122 |
| 2021-10-28 | 258.00 | 258.00 | 253.00 | 253.00 | 227.72 | 181 |
| 2021-10-27 | 258.00 | 258.00 | 252.00 | 252.00 | 226.82 | 83 |
| 2021-10-26 | 258.00 | 258.00 | 255.00 | 255.00 | 229.53 | 19 |
| 2021-10-25 | 252.00 | 260.00 | 252.00 | 254.00 | 228.62 | 202 |
| 2021-10-22 | 256.00 | 256.00 | 251.00 | 252.00 | 226.82 | 165 |
| 2021-10-21 | 256.00 | 256.00 | 253.00 | 253.00 | 227.72 | 80 |
| 2021-10-20 | 256.00 | 256.00 | 254.00 | 254.00 | 228.62 | 112 |
| 2021-10-19 | 256.00 | 256.00 | 255.00 | 255.00 | 229.53 | 14 |
| 2021-10-18 | 258.00 | 258.00 | 255.00 | 257.00 | 231.33 | 109 |
| 2021-10-15 | 255.00 | 260.00 | 255.00 | 255.00 | 229.53 | 145 |
| 2021-10-14 | 259.00 | 259.00 | 254.00 | 254.00 | 228.62 | 114 |
← NewerPage 21 of 21 · 1,242 trading days
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.