Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 198.00 | 199.00 | 195.00 | 195.00 | 195.00 | 44 |
| 2025-05-06 | 198.00 | 198.00 | 196.50 | 196.50 | 196.50 | 131 |
| 2025-05-05 | 197.50 | 198.00 | 196.00 | 198.00 | 198.00 | 151 |
| 2025-05-02 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 22 |
| 2025-04-30 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 73 |
| 2025-04-29 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 12 |
| 2025-04-28 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 242 |
| 2025-04-25 | 192.50 | 192.50 | 192.50 | 192.50 | 192.50 | 19 |
| 2025-04-24 | 194.00 | 194.00 | 192.50 | 194.00 | 194.00 | 136 |
| 2025-04-23 | 194.00 | 194.00 | 192.50 | 193.50 | 193.50 | 13 |
| 2025-04-22 | 194.50 | 194.50 | 192.00 | 194.00 | 194.00 | 102 |
| 2025-04-17 | 190.50 | 196.00 | 186.50 | 194.00 | 194.00 | 1,153 |
| 2025-04-16 | 199.00 | 199.00 | 192.00 | 193.00 | 193.00 | 13 |
| 2025-04-15 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 3 |
| 2025-04-14 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 11 |
| 2025-04-11 | 191.50 | 202.00 | 191.50 | 202.00 | 202.00 | 379 |
| 2025-04-10 | 188.50 | 192.50 | 188.50 | 189.50 | 189.50 | 85 |
| 2025-04-09 | 186.50 | 189.00 | 186.50 | 189.00 | 189.00 | 51 |
| 2025-04-08 | 189.50 | 191.00 | 185.50 | 191.00 | 191.00 | 130 |
| 2025-04-07 | 193.00 | 193.50 | 189.50 | 191.00 | 191.00 | 315 |
| 2025-04-04 | 206.00 | 206.00 | 194.00 | 194.00 | 194.00 | 524 |
| 2025-04-03 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 1 |
| 2025-04-02 | 198.00 | 208.00 | 198.00 | 208.00 | 208.00 | 152 |
| 2025-04-01 | 196.50 | 201.00 | 196.50 | 200.00 | 200.00 | 106 |
| 2025-03-31 | 196.00 | 199.50 | 196.00 | 199.50 | 199.50 | 11 |
| 2025-03-28 | 199.50 | 201.00 | 199.50 | 199.50 | 199.50 | 19 |
| 2025-03-27 | 196.50 | 200.00 | 196.50 | 198.50 | 198.50 | 100 |
| 2025-03-26 | 200.00 | 200.00 | 197.50 | 200.00 | 200.00 | 127 |
| 2025-03-25 | 200.00 | 201.00 | 200.00 | 200.00 | 200.00 | 78 |
| 2025-03-24 | 202.00 | 203.00 | 201.00 | 203.00 | 203.00 | 65 |
| 2025-03-21 | 203.00 | 203.00 | 200.00 | 200.00 | 200.00 | 160 |
| 2025-03-20 | 205.00 | 206.00 | 203.00 | 203.00 | 203.00 | 125 |
| 2025-03-19 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 31 |
| 2025-03-18 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 43 |
| 2025-03-14 | 203.00 | 204.00 | 203.00 | 203.00 | 203.00 | 70 |
| 2025-03-13 | 198.00 | 203.00 | 198.00 | 203.00 | 203.00 | 158 |
| 2025-03-12 | 195.00 | 198.00 | 195.00 | 198.00 | 198.00 | 158 |
| 2025-03-11 | 209.00 | 209.00 | 192.00 | 192.00 | 192.00 | 389 |
| 2025-03-10 | 209.00 | 209.00 | 191.00 | 191.00 | 191.00 | 486 |
| 2025-03-07 | 210.00 | 210.00 | 209.00 | 209.00 | 209.00 | 193 |
| 2025-03-06 | 207.00 | 211.00 | 207.00 | 211.00 | 211.00 | 163 |
| 2025-03-05 | 201.00 | 216.00 | 200.00 | 212.00 | 212.00 | 421 |
| 2025-03-04 | 218.00 | 218.00 | 210.00 | 210.00 | 210.00 | 190 |
| 2025-03-03 | 223.00 | 225.00 | 222.00 | 222.00 | 222.00 | 202 |
| 2025-02-28 | 214.00 | 223.00 | 214.00 | 223.00 | 223.00 | 788 |
| 2025-02-27 | 220.00 | 220.00 | 217.00 | 217.00 | 217.00 | 396 |
| 2025-02-26 | 220.00 | 226.00 | 220.00 | 226.00 | 226.00 | 343 |
| 2025-02-25 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 130 |
| 2025-02-24 | 213.00 | 217.00 | 213.00 | 216.00 | 216.00 | 153 |
| 2025-02-21 | 210.00 | 220.00 | 210.00 | 217.00 | 217.00 | 900 |
| 2025-02-20 | 198.00 | 212.00 | 198.00 | 208.00 | 208.00 | 307 |
| 2025-02-19 | 195.00 | 196.50 | 195.00 | 195.00 | 195.00 | 177 |
| 2025-02-18 | 196.00 | 196.50 | 193.50 | 194.00 | 194.00 | 436 |
| 2025-02-17 | 192.00 | 194.50 | 192.00 | 194.50 | 194.50 | 99 |
| 2025-02-14 | 189.00 | 192.00 | 189.00 | 190.50 | 190.50 | 607 |
| 2025-02-13 | 190.50 | 191.50 | 189.00 | 189.00 | 189.00 | 313 |
| 2025-02-12 | 196.50 | 196.50 | 187.00 | 189.00 | 189.00 | 375 |
| 2025-02-11 | 195.00 | 196.50 | 194.00 | 196.50 | 196.50 | 247 |
| 2025-02-10 | 194.00 | 195.00 | 192.50 | 195.00 | 195.00 | 186 |
| 2025-02-07 | 192.50 | 198.00 | 192.50 | 194.00 | 194.00 | 293 |
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.