Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 191.50 | 195.50 | 191.00 | 192.50 | 192.50 | 556 |
| 2025-02-05 | 191.50 | 192.00 | 191.50 | 191.50 | 191.50 | 86 |
| 2025-02-04 | 189.50 | 191.50 | 189.00 | 191.50 | 191.50 | 143 |
| 2025-02-03 | 188.00 | 190.00 | 187.00 | 190.00 | 190.00 | 245 |
| 2025-01-31 | 188.00 | 191.00 | 188.00 | 191.00 | 191.00 | 122 |
| 2025-01-30 | 189.00 | 190.00 | 188.00 | 190.00 | 190.00 | 71 |
| 2025-01-29 | 187.50 | 190.50 | 187.50 | 190.50 | 190.50 | 409 |
| 2025-01-28 | 184.50 | 187.50 | 184.50 | 187.50 | 187.50 | 313 |
| 2025-01-27 | 185.00 | 186.00 | 184.50 | 185.50 | 185.50 | 280 |
| 2025-01-24 | 184.50 | 187.00 | 184.50 | 184.50 | 184.50 | 222 |
| 2025-01-23 | 186.00 | 186.00 | 184.50 | 186.00 | 186.00 | 248 |
| 2025-01-22 | 185.00 | 186.50 | 182.00 | 186.00 | 186.00 | 314 |
| 2025-01-21 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | 352 |
| 2025-01-20 | 189.00 | 189.00 | 182.00 | 184.00 | 184.00 | 1,013 |
| 2025-01-17 | 189.00 | 190.50 | 189.00 | 190.00 | 190.00 | 175 |
| 2025-01-16 | 189.00 | 193.50 | 189.00 | 193.50 | 193.50 | 136 |
| 2025-01-15 | 187.00 | 193.50 | 185.50 | 193.50 | 193.50 | 215 |
| 2025-01-14 | 190.00 | 191.00 | 185.50 | 188.50 | 188.50 | 249 |
| 2025-01-13 | 192.00 | 194.00 | 189.00 | 190.00 | 190.00 | 54 |
| 2025-01-10 | 195.00 | 195.00 | 187.00 | 191.00 | 191.00 | 523 |
| 2025-01-09 | 195.00 | 195.00 | 192.00 | 192.00 | 192.00 | 148 |
| 2025-01-08 | 193.00 | 196.50 | 193.00 | 194.50 | 194.50 | 678 |
| 2025-01-07 | 187.50 | 193.00 | 187.50 | 191.50 | 191.50 | 247 |
| 2025-01-06 | 186.50 | 189.00 | 186.00 | 187.50 | 187.50 | 175 |
| 2025-01-03 | 185.50 | 185.50 | 183.50 | 183.50 | 183.50 | 81 |
| 2024-12-30 | 183.50 | 185.50 | 182.50 | 183.50 | 183.50 | 556 |
| 2024-12-27 | 188.50 | 190.00 | 185.50 | 188.00 | 188.00 | 308 |
| 2024-12-23 | 191.00 | 191.50 | 185.00 | 189.00 | 189.00 | 872 |
| 2024-12-20 | 196.00 | 196.00 | 191.00 | 191.00 | 191.00 | 152 |
| 2024-12-19 | 199.50 | 199.50 | 196.00 | 198.00 | 198.00 | 56 |
| 2024-12-18 | 196.50 | 198.00 | 196.00 | 198.00 | 198.00 | 127 |
| 2024-12-17 | 195.50 | 199.50 | 194.00 | 199.50 | 199.50 | 57 |
| 2024-12-13 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 3 |
| 2024-12-12 | 198.00 | 198.00 | 191.50 | 195.50 | 195.50 | 297 |
| 2024-12-11 | 194.50 | 196.00 | 194.50 | 196.00 | 196.00 | 100 |
| 2024-12-10 | 192.50 | 193.00 | 192.00 | 192.00 | 192.00 | 296 |
| 2024-12-09 | 196.00 | 196.00 | 192.00 | 192.00 | 192.00 | 468 |
| 2024-12-06 | 192.00 | 199.00 | 192.00 | 199.00 | 199.00 | 178 |
| 2024-12-05 | 195.00 | 195.00 | 192.00 | 195.00 | 195.00 | 224 |
| 2024-12-04 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | 513 |
| 2024-12-03 | 198.00 | 198.00 | 195.50 | 196.00 | 196.00 | 34 |
| 2024-12-02 | 198.00 | 200.00 | 196.50 | 200.00 | 200.00 | 13 |
| 2024-11-29 | 213.00 | 213.00 | 196.00 | 198.00 | 198.00 | 76 |
| 2024-11-28 | 210.00 | 210.00 | 196.00 | 196.00 | 196.00 | 351 |
| 2024-11-26 | 206.00 | 211.00 | 206.00 | 210.00 | 210.00 | 142 |
| 2024-11-25 | 204.00 | 210.00 | 203.00 | 210.00 | 210.00 | 459 |
| 2024-11-22 | 200.00 | 204.00 | 199.00 | 204.00 | 204.00 | 184 |
| 2024-11-21 | 199.00 | 199.50 | 199.00 | 199.00 | 199.00 | 108 |
| 2024-11-20 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | 10 |
| 2024-11-19 | 198.00 | 198.00 | 197.00 | 197.00 | 197.00 | 35 |
| 2024-11-18 | 197.00 | 199.00 | 197.00 | 197.00 | 197.00 | 140 |
| 2024-11-15 | 196.50 | 201.00 | 196.00 | 197.00 | 197.00 | 548 |
| 2024-11-14 | 196.00 | 203.00 | 196.00 | 200.00 | 200.00 | 143 |
| 2024-11-13 | 196.00 | 203.00 | 196.00 | 196.00 | 196.00 | 114 |
| 2024-11-12 | 197.50 | 204.00 | 196.00 | 198.00 | 198.00 | 1,020 |
| 2024-11-11 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 154 |
| 2024-11-08 | 208.00 | 208.00 | 200.00 | 203.00 | 203.00 | 437 |
| 2024-11-07 | 198.50 | 217.00 | 198.50 | 217.00 | 217.00 | 532 |
| 2024-11-06 | 195.50 | 198.00 | 195.00 | 198.00 | 198.00 | 103 |
| 2024-11-05 | 205.00 | 205.00 | 195.00 | 195.00 | 195.00 | 291 |
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.