Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 157.00 | 157.50 | 152.50 | 152.50 | 152.50 | 304 |
| 2026-04-27 | 156.50 | 157.00 | 153.50 | 157.00 | 157.00 | 38 |
| 2026-04-24 | 155.00 | 155.00 | 152.00 | 155.00 | 155.00 | 256 |
| 2026-04-23 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 479 |
| 2026-04-22 | 157.00 | 158.00 | 153.00 | 158.00 | 158.00 | 236 |
| 2026-04-21 | 154.00 | 157.00 | 154.00 | 157.00 | 157.00 | 84 |
| 2026-04-20 | 152.00 | 156.00 | 150.00 | 156.00 | 156.00 | 392 |
| 2026-04-17 | 155.00 | 155.00 | 151.00 | 151.00 | 151.00 | 175 |
| 2026-04-16 | 153.00 | 153.00 | 152.00 | 152.00 | 152.00 | 64 |
| 2026-04-15 | 151.00 | 152.50 | 151.00 | 152.00 | 152.00 | 284 |
| 2026-04-14 | 153.00 | 153.00 | 151.00 | 151.00 | 151.00 | 327 |
| 2026-04-13 | 153.00 | 155.00 | 151.00 | 152.00 | 152.00 | 383 |
| 2026-04-10 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | 216 |
| 2026-04-09 | 156.00 | 156.00 | 153.00 | 153.00 | 153.00 | 647 |
| 2026-04-08 | 168.00 | 168.00 | 159.00 | 159.00 | 159.00 | 148 |
| 2026-04-07 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 30 |
| 2026-04-02 | 153.50 | 158.50 | 153.00 | 158.50 | 158.50 | 51 |
| 2026-04-01 | 159.00 | 159.00 | 153.00 | 153.00 | 153.00 | 136 |
| 2026-03-31 | 158.00 | 158.00 | 153.00 | 153.00 | 153.00 | 169 |
| 2026-03-30 | 158.50 | 158.50 | 158.00 | 158.00 | 158.00 | 244 |
| 2026-03-27 | 155.50 | 158.00 | 153.00 | 158.00 | 158.00 | 235 |
| 2026-03-26 | 153.00 | 153.50 | 153.00 | 153.00 | 153.00 | 151 |
| 2026-03-25 | 153.00 | 160.50 | 153.00 | 160.50 | 160.50 | 40 |
| 2026-03-24 | 153.50 | 153.50 | 153.00 | 153.00 | 153.00 | 162 |
| 2026-03-23 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 0 |
| 2026-03-20 | 155.00 | 162.00 | 153.50 | 162.00 | 162.00 | 196 |
| 2026-03-19 | 153.50 | 156.50 | 153.50 | 156.50 | 156.50 | 326 |
| 2026-03-18 | 155.50 | 155.50 | 153.00 | 153.00 | 153.00 | 988 |
| 2026-03-17 | 160.00 | 160.00 | 155.50 | 155.50 | 155.50 | 35 |
| 2026-03-16 | 165.00 | 165.00 | 159.00 | 159.00 | 159.00 | 131 |
| 2026-03-13 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0 |
| 2026-03-12 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | 25 |
| 2026-03-11 | 156.50 | 156.50 | 156.50 | 156.50 | 156.50 | 1 |
| 2026-03-10 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | 0 |
| 2026-03-09 | 161.00 | 161.50 | 155.50 | 155.50 | 155.50 | 119 |
| 2026-03-06 | 160.00 | 164.50 | 159.00 | 164.50 | 164.50 | 115 |
| 2026-03-05 | 165.00 | 165.00 | 160.00 | 160.00 | 160.00 | 81 |
| 2026-03-04 | 161.00 | 166.00 | 161.00 | 162.00 | 162.00 | 374 |
| 2026-03-03 | 157.00 | 161.00 | 157.00 | 161.00 | 161.00 | 223 |
| 2026-03-02 | 159.00 | 159.50 | 159.00 | 159.50 | 159.50 | 260 |
| 2026-02-27 | 154.00 | 157.00 | 152.50 | 157.00 | 157.00 | 457 |
| 2026-02-26 | 152.50 | 154.00 | 152.50 | 154.00 | 154.00 | 99 |
| 2026-02-25 | 156.00 | 156.00 | 153.00 | 154.00 | 154.00 | 86 |
| 2026-02-24 | 153.00 | 155.00 | 153.00 | 154.00 | 154.00 | 294 |
| 2026-02-23 | 153.00 | 153.00 | 152.00 | 152.50 | 152.50 | 318 |
| 2026-02-20 | 152.50 | 155.00 | 152.50 | 152.50 | 152.50 | 187 |
| 2026-02-19 | 155.50 | 156.00 | 152.50 | 152.50 | 152.50 | 121 |
| 2026-02-18 | 161.00 | 161.00 | 156.00 | 156.00 | 156.00 | 252 |
| 2026-02-17 | 160.00 | 161.00 | 158.00 | 161.00 | 161.00 | 93 |
| 2026-02-16 | 160.50 | 161.50 | 160.00 | 160.00 | 160.00 | 57 |
| 2026-02-13 | 162.00 | 162.00 | 161.50 | 161.50 | 161.50 | 36 |
| 2026-02-12 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | 3 |
| 2026-02-11 | 161.00 | 165.50 | 157.50 | 157.50 | 157.50 | 112 |
| 2026-02-10 | 161.50 | 164.50 | 160.50 | 160.50 | 160.50 | 150 |
| 2026-02-09 | 154.00 | 164.00 | 154.00 | 154.00 | 154.00 | 267 |
| 2026-02-06 | 160.00 | 160.00 | 151.50 | 152.50 | 152.50 | 401 |
| 2026-02-05 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 50 |
| 2026-02-04 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 208 |
| 2026-02-03 | 166.50 | 166.50 | 159.00 | 159.00 | 159.00 | 120 |
| 2026-02-02 | 159.00 | 162.00 | 159.00 | 159.50 | 159.50 | 44 |
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.