Carlo Gavazzi Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 162.00 | 163.00 | 160.00 | 162.00 | 162.00 | 403 |
| 2026-10-15 | 160.00 | 164.00 | 160.00 | 162.00 | 162.00 | 502 |
| 2026-10-14 | 163.50 | 163.50 | 160.00 | 160.00 | 160.00 | 49 |
| 2026-10-13 | 162.50 | 162.50 | 160.00 | 162.00 | 162.00 | 279 |
| 2026-10-12 | 160.00 | 160.50 | 157.00 | 160.50 | 160.50 | 128 |
| 2026-10-09 | 162.50 | 163.00 | 160.00 | 160.00 | 160.00 | 103 |
| 2026-10-08 | 162.50 | 165.00 | 161.00 | 165.00 | 165.00 | 198 |
| 2026-10-07 | 159.50 | 165.00 | 159.00 | 165.00 | 165.00 | 171 |
| 2026-10-06 | 163.50 | 163.50 | 159.50 | 162.00 | 162.00 | 110 |
| 2026-10-05 | 165.00 | 165.00 | 163.50 | 163.50 | 163.50 | 612 |
| 2026-10-02 | 164.50 | 166.50 | 164.50 | 165.00 | 165.00 | 270 |
| 2026-10-01 | 165.50 | 165.50 | 163.00 | 165.00 | 165.00 | 235 |
| 2026-09-30 | 168.00 | 169.00 | 165.50 | 165.50 | 165.50 | 175 |
| 2026-09-29 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | 158 |
| 2026-09-28 | 167.00 | 168.00 | 163.00 | 163.00 | 163.00 | 99 |
| 2026-09-25 | 159.00 | 168.50 | 159.00 | 168.50 | 168.50 | 942 |
| 2026-09-24 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | 2 |
| 2026-09-23 | 165.50 | 165.50 | 161.00 | 161.00 | 161.00 | 6 |
| 2026-09-22 | 165.00 | 169.50 | 165.00 | 166.00 | 166.00 | 834 |
| 2026-09-21 | 164.00 | 165.50 | 162.00 | 165.00 | 165.00 | 1,436 |
| 2026-09-18 | 162.00 | 163.00 | 159.50 | 163.00 | 163.00 | 747 |
| 2026-09-17 | 158.50 | 159.50 | 158.00 | 159.50 | 159.50 | 208 |
| 2026-09-16 | 158.50 | 159.50 | 157.00 | 158.50 | 158.50 | 488 |
| 2026-09-15 | 160.00 | 163.00 | 158.00 | 158.00 | 158.00 | 254 |
| 2026-09-14 | 158.50 | 160.50 | 158.50 | 160.00 | 160.00 | 295 |
| 2026-09-11 | 159.50 | 160.00 | 159.00 | 159.00 | 159.00 | 105 |
| 2026-09-10 | 159.50 | 159.50 | 158.50 | 158.50 | 158.50 | 168 |
| 2026-09-09 | 159.00 | 161.50 | 159.00 | 161.50 | 161.50 | 301 |
| 2026-09-08 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 5 |
| 2026-09-07 | 159.50 | 160.50 | 159.00 | 160.00 | 160.00 | 123 |
| 2026-09-04 | 162.00 | 162.00 | 158.50 | 158.50 | 158.50 | 435 |
| 2026-09-03 | 159.50 | 165.00 | 159.50 | 160.00 | 160.00 | 111 |
| 2026-09-02 | 159.50 | 159.50 | 158.50 | 158.50 | 158.50 | 43 |
| 2026-09-01 | 158.50 | 159.50 | 158.50 | 158.50 | 158.50 | 301 |
| 2026-08-31 | 160.00 | 160.00 | 159.00 | 159.00 | 159.00 | 376 |
| 2026-08-28 | 158.50 | 160.50 | 158.50 | 160.00 | 160.00 | 954 |
| 2026-08-27 | 155.50 | 158.00 | 155.50 | 157.50 | 157.50 | 69 |
| 2026-08-26 | 155.50 | 155.50 | 154.00 | 155.50 | 155.50 | 327 |
| 2026-08-25 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 210 |
| 2026-08-24 | 156.00 | 157.50 | 156.00 | 156.50 | 156.50 | 52 |
| 2026-08-21 | 154.00 | 155.50 | 153.50 | 155.00 | 155.00 | 258 |
| 2026-08-20 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 56 |
| 2026-08-19 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 126 |
| 2026-08-18 | 155.00 | 155.00 | 154.00 | 154.00 | 154.00 | 469 |
| 2026-08-17 | 156.00 | 156.00 | 155.00 | 155.00 | 155.00 | 334 |
| 2026-08-14 | 155.50 | 156.50 | 155.50 | 156.50 | 156.50 | 228 |
| 2026-08-13 | 154.00 | 155.50 | 154.00 | 155.50 | 155.50 | 27 |
| 2026-08-12 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 263 |
| 2026-08-11 | 153.50 | 154.00 | 153.00 | 154.00 | 154.00 | 518 |
| 2026-08-10 | 155.00 | 156.00 | 153.00 | 153.00 | 153.00 | 241 |
| 2026-08-07 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | 66 |
| 2026-08-06 | 154.00 | 155.50 | 153.50 | 153.50 | 153.50 | 259 |
| 2026-08-05 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | 108 |
| 2026-08-04 | 156.00 | 156.00 | 154.00 | 154.00 | 154.00 | 175 |
| 2026-08-03 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 130 |
| 2026-07-31 | 157.00 | 157.00 | 155.00 | 156.50 | 156.50 | 787 |
| 2026-07-30 | 154.00 | 159.50 | 153.50 | 157.00 | 157.00 | 687 |
| 2026-07-29 | 153.50 | 156.50 | 153.50 | 155.00 | 155.00 | 439 |
| 2026-07-28 | 153.00 | 154.50 | 152.00 | 154.50 | 154.50 | 275 |
| 2026-07-27 | 153.50 | 153.50 | 152.00 | 152.00 | 152.00 | 544 |
Page 1 of 21 · 1,238 trading daysOlder →
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.