Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 162.00 | 162.00 | 159.00 | 159.00 | 159.00 | 140 |
| 2026-01-29 | 158.50 | 162.50 | 158.50 | 162.50 | 162.50 | 72 |
| 2026-01-28 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 52 |
| 2026-01-27 | 160.00 | 162.50 | 158.00 | 158.00 | 158.00 | 645 |
| 2026-01-26 | 153.00 | 162.00 | 152.00 | 160.00 | 160.00 | 633 |
| 2026-01-23 | 157.00 | 157.00 | 152.50 | 153.00 | 153.00 | 160 |
| 2026-01-22 | 151.00 | 156.50 | 150.50 | 151.50 | 151.50 | 218 |
| 2026-01-21 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | 20 |
| 2026-01-20 | 150.00 | 155.00 | 150.00 | 152.00 | 152.00 | 86 |
| 2026-01-19 | 149.00 | 152.50 | 149.00 | 150.00 | 150.00 | 548 |
| 2026-01-16 | 160.00 | 162.00 | 150.00 | 150.00 | 150.00 | 628 |
| 2026-01-15 | 154.00 | 160.00 | 154.00 | 160.00 | 160.00 | 99 |
| 2026-01-14 | 155.00 | 160.00 | 154.00 | 160.00 | 160.00 | 187 |
| 2026-01-13 | 157.50 | 158.50 | 154.50 | 157.50 | 157.50 | 270 |
| 2026-01-12 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 25 |
| 2026-01-09 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | 74 |
| 2026-01-08 | 161.00 | 161.50 | 160.00 | 160.50 | 160.50 | 25 |
| 2026-01-07 | 161.00 | 162.50 | 160.00 | 160.00 | 160.00 | 136 |
| 2026-01-06 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 6 |
| 2026-01-05 | 168.50 | 168.50 | 162.50 | 162.50 | 162.50 | 54 |
| 2025-12-30 | 162.50 | 162.50 | 162.00 | 162.00 | 162.00 | 141 |
| 2025-12-29 | 161.50 | 162.50 | 161.00 | 162.50 | 162.50 | 95 |
| 2025-12-23 | 165.50 | 169.00 | 160.00 | 169.00 | 169.00 | 60 |
| 2025-12-22 | 161.50 | 165.50 | 160.00 | 165.50 | 165.50 | 111 |
| 2025-12-19 | 160.00 | 161.50 | 160.00 | 161.50 | 161.50 | 103 |
| 2025-12-18 | 161.00 | 161.00 | 160.00 | 161.00 | 161.00 | 208 |
| 2025-12-17 | 160.50 | 163.50 | 160.50 | 162.50 | 162.50 | 75 |
| 2025-12-16 | 169.50 | 169.50 | 158.50 | 158.50 | 158.50 | 403 |
| 2025-12-15 | 162.50 | 168.50 | 162.00 | 168.50 | 168.50 | 147 |
| 2025-12-12 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 17 |
| 2025-12-11 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | 59 |
| 2025-12-10 | 168.50 | 168.50 | 165.00 | 165.00 | 165.00 | 887 |
| 2025-12-09 | 169.00 | 169.50 | 169.00 | 169.50 | 169.50 | 60 |
| 2025-12-08 | 168.50 | 168.50 | 168.00 | 168.00 | 168.00 | 79 |
| 2025-12-05 | 173.50 | 173.50 | 166.00 | 168.00 | 168.00 | 232 |
| 2025-12-04 | 173.00 | 173.00 | 170.00 | 172.00 | 172.00 | 270 |
| 2025-12-03 | 180.00 | 180.00 | 173.00 | 173.00 | 173.00 | 185 |
| 2025-12-02 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 571 |
| 2025-12-01 | 175.00 | 176.00 | 175.00 | 176.00 | 176.00 | 67 |
| 2025-11-28 | 175.00 | 180.00 | 172.00 | 174.00 | 174.00 | 3,052 |
| 2025-11-27 | 173.50 | 177.50 | 172.50 | 177.00 | 177.00 | 601 |
| 2025-11-26 | 170.50 | 176.00 | 167.00 | 176.00 | 176.00 | 2,452 |
| 2025-11-25 | 166.00 | 170.00 | 165.00 | 170.00 | 170.00 | 1,501 |
| 2025-11-24 | 167.00 | 168.50 | 166.00 | 168.50 | 168.50 | 31 |
| 2025-11-21 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 35 |
| 2025-11-20 | 167.50 | 168.00 | 165.00 | 166.00 | 166.00 | 167 |
| 2025-11-19 | 156.00 | 156.00 | 153.00 | 156.00 | 156.00 | 1,740 |
| 2025-11-18 | 155.50 | 163.00 | 154.00 | 163.00 | 163.00 | 537 |
| 2025-11-17 | 156.50 | 160.00 | 155.50 | 156.00 | 156.00 | 801 |
| 2025-11-14 | 157.50 | 158.50 | 154.00 | 157.50 | 157.50 | 130 |
| 2025-11-13 | 156.00 | 157.50 | 156.00 | 157.00 | 157.00 | 107 |
| 2025-11-12 | 157.00 | 158.50 | 155.50 | 156.00 | 156.00 | 997 |
| 2025-11-11 | 158.00 | 160.00 | 157.50 | 157.50 | 157.50 | 354 |
| 2025-11-10 | 155.50 | 158.00 | 155.50 | 157.00 | 157.00 | 406 |
| 2025-11-07 | 155.00 | 155.00 | 154.50 | 155.00 | 155.00 | 18 |
| 2025-11-06 | 157.50 | 158.50 | 153.50 | 153.50 | 153.50 | 241 |
| 2025-11-05 | 158.00 | 159.00 | 156.00 | 159.00 | 159.00 | 203 |
| 2025-11-04 | 160.00 | 161.00 | 156.50 | 159.00 | 159.00 | 296 |
| 2025-11-03 | 159.00 | 162.50 | 159.00 | 161.50 | 161.50 | 387 |
| 2025-10-31 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | 46 |
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.