Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 209.00 | 209.00 | 203.00 | 204.00 | 204.00 | 107 |
| 2024-11-01 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 24 |
| 2024-10-31 | 208.00 | 208.00 | 204.00 | 207.00 | 207.00 | 394 |
| 2024-10-30 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 483 |
| 2024-10-29 | 211.00 | 214.00 | 210.00 | 210.00 | 210.00 | 396 |
| 2024-10-28 | 218.00 | 219.00 | 211.00 | 213.00 | 213.00 | 434 |
| 2024-10-25 | 217.00 | 219.00 | 217.00 | 219.00 | 219.00 | 20 |
| 2024-10-24 | 217.00 | 217.00 | 217.00 | 217.00 | 217.00 | 48 |
| 2024-10-23 | 223.00 | 225.00 | 217.00 | 217.00 | 217.00 | 121 |
| 2024-10-22 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 3 |
| 2024-10-21 | 224.00 | 228.00 | 219.00 | 228.00 | 228.00 | 64 |
| 2024-10-18 | 223.00 | 225.00 | 220.00 | 225.00 | 225.00 | 136 |
| 2024-10-17 | 225.00 | 225.00 | 222.00 | 222.00 | 222.00 | 9 |
| 2024-10-16 | 224.00 | 225.00 | 216.00 | 225.00 | 225.00 | 342 |
| 2024-10-15 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 84 |
| 2024-10-14 | 226.00 | 226.00 | 216.00 | 224.00 | 224.00 | 2,046 |
| 2024-10-11 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | 6 |
| 2024-10-10 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 152 |
| 2024-10-09 | 232.00 | 236.00 | 230.00 | 232.00 | 232.00 | 176 |
| 2024-10-08 | 232.00 | 232.00 | 225.00 | 225.00 | 225.00 | 260 |
| 2024-10-07 | 233.00 | 234.00 | 229.00 | 232.00 | 232.00 | 19 |
| 2024-10-04 | 236.00 | 236.00 | 230.00 | 234.00 | 234.00 | 161 |
| 2024-10-03 | 235.00 | 235.00 | 232.00 | 235.00 | 235.00 | 29 |
| 2024-10-02 | 238.00 | 240.00 | 232.00 | 236.00 | 236.00 | 54 |
| 2024-10-01 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 36 |
| 2024-09-30 | 225.00 | 234.00 | 225.00 | 230.00 | 230.00 | 523 |
| 2024-09-27 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | 363 |
| 2024-09-26 | 234.00 | 234.00 | 226.00 | 226.00 | 226.00 | 111 |
| 2024-09-25 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 281 |
| 2024-09-24 | 234.00 | 234.00 | 230.00 | 230.00 | 230.00 | 70 |
| 2024-09-23 | 234.00 | 240.00 | 233.00 | 235.00 | 235.00 | 465 |
| 2024-09-20 | 224.00 | 249.00 | 221.00 | 249.00 | 249.00 | 1,303 |
| 2024-09-19 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 234 |
| 2024-09-18 | 233.00 | 239.00 | 233.00 | 239.00 | 239.00 | 60 |
| 2024-09-17 | 233.00 | 235.00 | 224.00 | 234.00 | 234.00 | 1,901 |
| 2024-09-16 | 241.00 | 258.00 | 231.00 | 233.00 | 233.00 | 355 |
| 2024-09-13 | 238.00 | 238.00 | 235.00 | 238.00 | 238.00 | 414 |
| 2024-09-12 | 232.00 | 235.00 | 232.00 | 235.00 | 235.00 | 165 |
| 2024-09-11 | 233.00 | 235.00 | 232.00 | 232.00 | 232.00 | 137 |
| 2024-09-10 | 245.00 | 245.00 | 232.00 | 232.00 | 232.00 | 463 |
| 2024-09-09 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 5 |
| 2024-09-06 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 26 |
| 2024-09-05 | 240.00 | 257.00 | 238.00 | 257.00 | 257.00 | 46 |
| 2024-09-04 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | 6 |
| 2024-09-03 | 242.00 | 242.00 | 241.00 | 241.00 | 241.00 | 158 |
| 2024-09-02 | 243.00 | 243.00 | 241.00 | 243.00 | 243.00 | 87 |
| 2024-08-30 | 238.00 | 244.00 | 238.00 | 244.00 | 244.00 | 160 |
| 2024-08-29 | 244.00 | 244.00 | 235.00 | 237.00 | 237.00 | 119 |
| 2024-08-28 | 242.00 | 243.00 | 241.00 | 241.00 | 241.00 | 85 |
| 2024-08-27 | 242.00 | 244.00 | 242.00 | 242.00 | 242.00 | 318 |
| 2024-08-26 | 246.00 | 246.00 | 242.00 | 244.00 | 244.00 | 241 |
| 2024-08-23 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 47 |
| 2024-08-22 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 11 |
| 2024-08-21 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | 11 |
| 2024-08-20 | 240.00 | 245.00 | 238.00 | 242.00 | 242.00 | 376 |
| 2024-08-19 | 236.00 | 238.00 | 233.00 | 238.00 | 238.00 | 283 |
| 2024-08-16 | 235.00 | 238.00 | 232.00 | 237.00 | 237.00 | 366 |
| 2024-08-15 | 237.00 | 239.00 | 237.00 | 238.00 | 238.00 | 275 |
| 2024-08-14 | 239.00 | 239.00 | 235.00 | 235.00 | 235.00 | 371 |
| 2024-08-13 | 240.00 | 240.00 | 236.00 | 239.00 | 239.00 | 297 |
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.