Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 161.00 | 161.00 | 157.50 | 159.50 | 159.50 | 46 |
| 2025-10-30 | 158.50 | 161.00 | 157.50 | 160.50 | 160.50 | 468 |
| 2025-10-29 | 157.00 | 159.50 | 157.00 | 158.50 | 158.50 | 68 |
| 2025-10-28 | 158.50 | 159.50 | 158.50 | 159.50 | 159.50 | 89 |
| 2025-10-27 | 161.00 | 161.00 | 156.00 | 160.00 | 160.00 | 519 |
| 2025-10-24 | 155.50 | 161.50 | 155.00 | 161.00 | 161.00 | 340 |
| 2025-10-23 | 157.00 | 157.00 | 155.50 | 157.00 | 157.00 | 122 |
| 2025-10-22 | 158.50 | 159.00 | 157.00 | 157.00 | 157.00 | 226 |
| 2025-10-21 | 159.00 | 159.50 | 159.00 | 159.00 | 159.00 | 21 |
| 2025-10-20 | 158.50 | 158.50 | 158.50 | 158.50 | 158.50 | 0 |
| 2025-10-17 | 158.00 | 159.50 | 158.00 | 159.00 | 159.00 | 92 |
| 2025-10-16 | 157.50 | 158.00 | 156.00 | 158.00 | 158.00 | 1,364 |
| 2025-10-15 | 159.00 | 163.00 | 157.50 | 158.00 | 158.00 | 224 |
| 2025-10-14 | 159.00 | 159.50 | 156.50 | 158.50 | 158.50 | 946 |
| 2025-10-13 | 160.00 | 161.00 | 159.00 | 160.00 | 160.00 | 173 |
| 2025-10-10 | 157.50 | 160.00 | 157.00 | 159.50 | 159.50 | 547 |
| 2025-10-09 | 158.50 | 159.00 | 158.00 | 158.00 | 158.00 | 441 |
| 2025-10-08 | 158.50 | 158.50 | 156.00 | 158.50 | 158.50 | 479 |
| 2025-10-07 | 160.00 | 160.00 | 156.00 | 159.00 | 159.00 | 1,082 |
| 2025-10-06 | 158.00 | 160.00 | 156.00 | 159.50 | 159.50 | 239 |
| 2025-10-03 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | 188 |
| 2025-10-02 | 159.50 | 161.50 | 158.50 | 161.50 | 161.50 | 106 |
| 2025-10-01 | 159.50 | 159.50 | 158.00 | 159.00 | 159.00 | 49 |
| 2025-09-30 | 158.50 | 159.50 | 157.50 | 158.50 | 158.50 | 653 |
| 2025-09-29 | 159.00 | 160.00 | 158.50 | 160.00 | 160.00 | 100 |
| 2025-09-26 | 160.50 | 161.00 | 158.50 | 158.50 | 158.50 | 168 |
| 2025-09-25 | 162.00 | 162.00 | 159.00 | 160.00 | 160.00 | 447 |
| 2025-09-24 | 164.00 | 164.00 | 163.00 | 163.00 | 163.00 | 148 |
| 2025-09-23 | 163.50 | 164.00 | 163.50 | 164.00 | 164.00 | 209 |
| 2025-09-22 | 164.00 | 164.00 | 161.50 | 161.50 | 161.50 | 13 |
| 2025-09-19 | 164.00 | 164.00 | 161.00 | 161.50 | 161.50 | 56 |
| 2025-09-18 | 164.00 | 164.00 | 161.00 | 164.00 | 164.00 | 86 |
| 2025-09-17 | 161.50 | 163.00 | 161.00 | 163.00 | 163.00 | 351 |
| 2025-09-16 | 161.50 | 164.00 | 161.00 | 164.00 | 164.00 | 228 |
| 2025-09-15 | 163.50 | 163.50 | 161.50 | 162.50 | 162.50 | 229 |
| 2025-09-12 | 162.00 | 162.00 | 159.00 | 162.00 | 162.00 | 5,169 |
| 2025-09-11 | 161.50 | 163.00 | 161.00 | 161.00 | 161.00 | 299 |
| 2025-09-10 | 165.00 | 165.00 | 160.50 | 160.50 | 160.50 | 611 |
| 2025-09-09 | 167.00 | 167.00 | 163.00 | 163.00 | 163.00 | 340 |
| 2025-09-08 | 167.00 | 169.00 | 165.00 | 167.00 | 167.00 | 572 |
| 2025-09-05 | 167.00 | 167.00 | 163.00 | 167.00 | 167.00 | 456 |
| 2025-09-04 | 167.00 | 167.00 | 165.00 | 167.00 | 167.00 | 686 |
| 2025-09-03 | 166.50 | 167.00 | 166.00 | 166.50 | 166.50 | 67 |
| 2025-09-02 | 169.50 | 170.00 | 165.50 | 167.00 | 167.00 | 1,181 |
| 2025-09-01 | 168.50 | 170.00 | 168.50 | 170.00 | 170.00 | 34 |
| 2025-08-29 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 613 |
| 2025-08-28 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 33 |
| 2025-08-27 | 166.50 | 172.00 | 166.00 | 172.00 | 172.00 | 68 |
| 2025-08-26 | 170.00 | 177.00 | 166.50 | 166.50 | 166.50 | 274 |
| 2025-08-25 | 175.50 | 176.00 | 173.00 | 173.00 | 173.00 | 124 |
| 2025-08-22 | 168.00 | 173.00 | 167.00 | 170.00 | 170.00 | 436 |
| 2025-08-21 | 171.50 | 171.50 | 168.50 | 170.00 | 170.00 | 68 |
| 2025-08-20 | 174.50 | 174.50 | 174.50 | 174.50 | 174.50 | 5 |
| 2025-08-19 | 168.50 | 171.50 | 166.50 | 171.00 | 171.00 | 98 |
| 2025-08-18 | 173.50 | 173.50 | 166.50 | 170.00 | 170.00 | 312 |
| 2025-08-15 | 170.00 | 172.00 | 166.50 | 172.00 | 172.00 | 388 |
| 2025-08-14 | 170.00 | 171.50 | 170.00 | 170.00 | 170.00 | 49 |
| 2025-08-13 | 168.50 | 171.50 | 168.50 | 170.00 | 170.00 | 575 |
| 2025-08-12 | 170.00 | 172.00 | 169.00 | 169.00 | 169.00 | 469 |
| 2025-08-11 | 172.00 | 172.00 | 171.00 | 171.50 | 171.50 | 183 |
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.