GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.967	0.983	0.967	0.980	0.670	123,244
2022-08-19	0.988	0.988	0.967	0.984	0.673	32,135
2022-08-18	1.060	1.070	1.060	1.060	0.724	5,455
2022-08-17	1.059	1.070	1.059	1.059	0.723	33,809
2022-08-16	1.042	1.080	1.042	1.061	0.725	61,579
2022-08-15	1.060	1.100	1.060	1.060	0.725	64,531
2022-08-12	1.058	1.060	1.050	1.050	0.718	12,694
2022-08-11	1.050	1.060	1.050	1.050	0.718	61,722
2022-08-10	1.018	1.040	1.018	1.021	0.698	43,180
2022-08-09	1.030	1.056	1.018	1.030	0.704	23,758
2022-08-08	1.018	1.054	1.018	1.040	0.711	51,446
2022-08-05	0.995	0.995	0.988	0.991	0.677	14,223
2022-08-04	1.058	1.058	1.038	1.038	0.709	19,682
2022-08-03	1.042	1.084	1.042	1.061	0.725	18,554
2022-08-02	1.030	1.046	1.030	1.030	0.704	11,738
2022-07-29	1.088	1.110	1.058	1.069	0.731	66,432
2022-07-28	1.012	1.098	1.012	1.088	0.744	243,937
2022-07-27	0.944	0.944	0.899	0.939	0.642	38,672
2022-07-26	0.926	0.926	0.902	0.926	0.633	20,305
2022-07-25	0.886	0.903	0.886	0.886	0.606	31,250
2022-07-22	0.925	0.976	0.925	0.958	0.655	10,869
2022-07-21	0.938	0.966	0.893	0.911	0.623	22,661
2022-07-20	0.941	0.972	0.935	0.935	0.639	30,786
2022-07-19	0.917	0.957	0.917	0.934	0.638	16,614
2022-07-18	0.984	0.984	0.940	0.958	0.655	156,029
2022-07-15	0.921	0.940	0.921	0.926	0.633	11,722
2022-07-14	0.909	0.965	0.909	0.937	0.641	12,053
2022-07-13	0.938	0.963	0.938	0.952	0.650	30,899
2022-07-12	0.910	0.957	0.910	0.910	0.622	15,967
2022-07-11	0.903	0.933	0.902	0.910	0.622	71,226
2022-07-08	0.896	0.896	0.896	0.896	0.612	14,866
2022-07-07	0.880	0.896	0.880	0.880	0.601	41,183
2022-07-06	0.880	0.889	0.871	0.889	0.608	47,169
2022-07-05	0.901	0.904	0.846	0.860	0.588	107,261
2022-07-04	0.854	0.889	0.831	0.885	0.605	178,573
2022-07-01	0.798	0.812	0.798	0.798	0.545	65,433
2022-06-30	0.821	0.821	0.777	0.813	0.556	302,386
2022-06-29	0.830	0.840	0.830	0.830	0.567	56,857
2022-06-28	0.840	0.859	0.837	0.847	0.579	98,601
2022-06-27	0.841	0.841	0.831	0.831	0.568	55,255
2022-06-24	0.871	0.871	0.829	0.852	0.583	163,263
2022-06-23	0.907	0.907	0.885	0.907	0.620	133,845
2022-06-22	0.901	0.932	0.898	0.916	0.626	88,129
2022-06-21	0.942	0.959	0.942	0.948	0.648	81,822
2022-06-20	0.902	0.940	0.902	0.923	0.631	87,391
2022-06-17	0.934	0.934	0.890	0.924	0.632	200,910
2022-06-16	0.915	0.915	0.864	0.902	0.617	114,587
2022-06-15	0.932	0.932	0.909	0.932	0.637	84,992
2022-06-14	0.901	0.919	0.897	0.919	0.628	102,750
2022-06-13	0.941	0.941	0.901	0.934	0.638	96,355
2022-06-10	0.975	0.975	0.952	0.964	0.659	79,408
2022-06-09	1.010	1.012	0.980	1.006	0.688	71,621
2022-06-08	1.000	1.005	1.000	1.004	0.686	62,705
2022-06-07	1.044	1.044	1.016	1.044	0.714	58,588
2022-06-01	1.044	1.044	1.024	1.040	0.711	3,812
2022-05-31	1.058	1.080	1.038	1.040	0.711	33,207
2022-05-30	1.029	1.058	1.028	1.044	0.714	64,606
2022-05-27	0.967	1.015	0.967	1.008	0.689	129,595
2022-05-25	0.954	0.982	0.947	0.955	0.653	37,851
2022-05-24	0.981	0.995	0.972	0.975	0.666	24,029

← NewerPage 10 of 13 · 742 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.