Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 170.00 | 176.00 | 170.00 | 171.00 | 171.00 | 146 |
| 2025-08-07 | 175.00 | 176.50 | 167.00 | 168.50 | 168.50 | 1,167 |
| 2025-08-06 | 178.00 | 179.00 | 174.00 | 178.50 | 178.50 | 69 |
| 2025-08-05 | 177.00 | 181.00 | 176.50 | 179.50 | 179.50 | 119 |
| 2025-08-04 | 179.00 | 183.50 | 174.00 | 174.00 | 174.00 | 832 |
| 2025-07-31 | 186.50 | 189.50 | 183.00 | 185.00 | 185.00 | 503 |
| 2025-07-30 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 15 |
| 2025-07-29 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 80 |
| 2025-07-28 | 189.00 | 194.00 | 189.00 | 194.00 | 194.00 | 710 |
| 2025-07-25 | 189.50 | 194.00 | 189.00 | 192.00 | 192.00 | 299 |
| 2025-07-24 | 189.00 | 195.00 | 186.50 | 195.00 | 195.00 | 1,160 |
| 2025-07-23 | 190.50 | 191.50 | 185.00 | 190.00 | 190.00 | 529 |
| 2025-07-22 | 193.50 | 193.50 | 182.50 | 185.00 | 185.00 | 91 |
| 2025-07-21 | 196.50 | 196.50 | 183.00 | 183.00 | 183.00 | 1,417 |
| 2025-07-18 | 189.50 | 198.00 | 185.00 | 195.00 | 195.00 | 2,033 |
| 2025-07-17 | 190.00 | 198.50 | 189.00 | 198.50 | 198.50 | 245 |
| 2025-07-16 | 191.50 | 194.00 | 191.00 | 191.00 | 191.00 | 1,414 |
| 2025-07-15 | 198.00 | 198.00 | 191.00 | 191.00 | 191.00 | 755 |
| 2025-07-14 | 191.00 | 199.50 | 191.00 | 197.50 | 197.50 | 1,095 |
| 2025-07-11 | 197.00 | 197.00 | 188.00 | 197.00 | 197.00 | 656 |
| 2025-07-10 | 195.50 | 197.00 | 187.00 | 197.00 | 197.00 | 103 |
| 2025-07-09 | 191.50 | 196.00 | 190.00 | 196.00 | 196.00 | 188 |
| 2025-07-08 | 194.00 | 194.00 | 190.00 | 191.00 | 191.00 | 548 |
| 2025-07-07 | 192.50 | 193.50 | 192.50 | 193.50 | 193.50 | 123 |
| 2025-07-04 | 196.00 | 196.00 | 192.00 | 194.00 | 194.00 | 179 |
| 2025-07-03 | 200.00 | 200.00 | 196.50 | 196.50 | 196.50 | 203 |
| 2025-07-02 | 203.00 | 203.00 | 192.50 | 203.00 | 203.00 | 592 |
| 2025-07-01 | 210.00 | 210.00 | 203.00 | 204.00 | 204.00 | 58 |
| 2025-06-30 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 256 |
| 2025-06-27 | 219.00 | 219.00 | 209.00 | 212.00 | 212.00 | 93 |
| 2025-06-26 | 222.00 | 222.00 | 202.00 | 217.00 | 217.00 | 488 |
| 2025-06-25 | 212.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1,175 |
| 2025-06-24 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 3 |
| 2025-06-23 | 202.00 | 207.00 | 202.00 | 207.00 | 207.00 | 39 |
| 2025-06-20 | 207.00 | 208.00 | 207.00 | 207.00 | 207.00 | 122 |
| 2025-06-18 | 222.00 | 222.00 | 208.00 | 210.00 | 210.00 | 786 |
| 2025-06-17 | 228.00 | 228.00 | 218.00 | 218.00 | 218.00 | 339 |
| 2025-06-16 | 222.00 | 226.00 | 220.00 | 226.00 | 226.00 | 45 |
| 2025-06-13 | 226.00 | 226.00 | 216.00 | 226.00 | 226.00 | 303 |
| 2025-06-12 | 217.00 | 227.00 | 217.00 | 227.00 | 227.00 | 375 |
| 2025-06-11 | 225.00 | 225.00 | 216.00 | 216.00 | 216.00 | 341 |
| 2025-06-10 | 201.00 | 220.00 | 201.00 | 220.00 | 220.00 | 370 |
| 2025-06-06 | 210.00 | 210.00 | 201.00 | 209.00 | 209.00 | 160 |
| 2025-06-05 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | 266 |
| 2025-06-04 | 202.00 | 202.00 | 199.50 | 199.50 | 199.50 | 77 |
| 2025-06-03 | 199.50 | 204.00 | 199.50 | 200.00 | 200.00 | 12 |
| 2025-06-02 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 8 |
| 2025-05-30 | 219.00 | 219.00 | 206.00 | 206.00 | 206.00 | 13 |
| 2025-05-28 | 200.00 | 203.00 | 200.00 | 202.00 | 202.00 | 306 |
| 2025-05-27 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 135 |
| 2025-05-26 | 210.00 | 210.00 | 204.00 | 210.00 | 210.00 | 105 |
| 2025-05-23 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3 |
| 2025-05-22 | 210.00 | 210.00 | 203.00 | 203.00 | 203.00 | 126 |
| 2025-05-19 | 215.00 | 215.00 | 205.00 | 215.00 | 215.00 | 210 |
| 2025-05-16 | 204.00 | 220.00 | 204.00 | 220.00 | 220.00 | 99 |
| 2025-05-15 | 205.00 | 205.00 | 203.00 | 203.00 | 203.00 | 37 |
| 2025-05-13 | 204.00 | 210.00 | 204.00 | 210.00 | 210.00 | 184 |
| 2025-05-12 | 200.00 | 204.00 | 200.00 | 203.00 | 203.00 | 42 |
| 2025-05-09 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 5 |
| 2025-05-08 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 132 |
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.