Carlo Gavazzi Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	153.00	153.00	153.00	153.00	153.00	258
2026-07-23	154.50	156.50	152.00	152.00	152.00	553
2026-07-22	154.00	155.00	154.00	154.00	154.00	163
2026-07-21	154.50	155.00	154.00	155.00	155.00	20
2026-07-20	154.50	154.50	153.50	153.50	153.50	356
2026-07-17	157.00	157.00	154.00	154.00	154.00	156
2026-07-16	154.50	155.00	154.50	155.00	155.00	207
2026-07-15	155.00	155.00	154.00	154.00	154.00	123
2026-07-14	155.50	155.50	153.00	153.00	153.00	280
2026-07-13	154.00	155.50	154.00	155.00	155.00	137
2026-07-10	156.00	156.00	155.00	155.00	155.00	242
2026-07-09	155.00	156.00	155.00	156.00	156.00	117
2026-07-08	155.00	160.00	153.50	156.50	156.50	1,954
2026-07-07	154.50	154.50	151.00	151.00	151.00	466
2026-07-06	145.00	155.00	145.00	145.00	145.00	554
2026-07-03	142.50	145.00	142.00	145.00	145.00	730
2026-07-02	145.00	149.50	144.00	144.00	144.00	328
2026-07-01	149.00	152.50	148.50	148.50	148.50	454
2026-06-30	140.00	144.50	139.00	144.50	144.50	466
2026-06-29	142.00	142.00	140.50	140.50	140.50	137
2026-06-26	141.50	141.50	141.50	141.50	141.50	127
2026-06-25	140.00	145.00	139.00	139.00	139.00	1,581
2026-06-24	142.50	142.50	140.00	140.00	140.00	223
2026-06-23	142.00	142.00	140.00	140.50	140.50	321
2026-06-22	143.50	143.50	140.00	140.00	140.00	556
2026-06-19	143.50	145.50	143.50	145.50	145.50	148
2026-06-18	147.00	150.00	143.00	150.00	150.00	297
2026-06-17	143.00	147.00	143.00	147.00	147.00	321
2026-06-16	142.50	151.00	142.00	151.00	151.00	235
2026-06-15	146.00	146.50	145.00	146.00	146.00	160
2026-06-12	135.50	143.50	135.50	142.00	142.00	2,421
2026-06-11	146.50	146.50	142.00	142.00	142.00	741
2026-06-10	149.00	149.00	144.00	144.00	144.00	452
2026-06-09	149.00	151.50	146.50	146.50	146.50	798
2026-06-08	150.00	150.00	148.00	148.00	148.00	968
2026-06-05	153.00	153.00	150.00	150.00	150.00	74
2026-06-04	151.50	152.50	151.00	151.00	151.00	375
2026-06-03	154.00	154.50	151.50	151.50	151.50	323
2026-06-02	153.00	157.50	153.00	157.50	157.50	130
2026-06-01	159.00	159.00	154.00	154.00	154.00	141
2026-05-29	151.50	156.00	151.00	156.00	156.00	476
2026-05-28	154.50	154.50	151.00	151.00	151.00	556
2026-05-27	154.50	157.50	154.00	157.50	157.50	275
2026-05-26	153.00	155.00	153.00	155.00	155.00	128
2026-05-22	152.00	153.00	151.00	153.00	153.00	94
2026-05-21	152.00	153.00	152.00	153.00	153.00	61
2026-05-20	155.00	155.00	152.50	153.00	153.00	26
2026-05-19	152.00	155.00	151.50	155.00	155.00	191
2026-05-18	153.50	155.50	153.50	155.50	155.50	21
2026-05-15	154.00	156.00	152.00	156.00	156.00	304
2026-05-13	153.00	153.00	152.50	152.50	152.50	91
2026-05-12	152.00	152.00	151.00	151.00	151.00	279
2026-05-11	153.00	153.00	150.00	152.00	152.00	298
2026-05-08	150.00	154.00	150.00	154.00	154.00	318
2026-05-07	150.50	151.00	150.00	150.00	150.00	61

← NewerPage 2 of 21 · 1,245 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.