GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	0.970	0.977	0.970	0.977	0.668	88,995
2022-05-20	0.950	0.987	0.950	0.982	0.671	299,614
2022-05-19	0.951	0.951	0.942	0.942	0.644	47,464
2022-05-18	0.996	0.997	0.982	0.991	0.677	36,544
2022-05-17	1.054	1.054	1.010	1.054	0.721	6,906
2022-05-16	1.047	1.047	1.047	1.047	0.715	50,004
2022-05-13	1.031	1.035	1.031	1.031	0.704	10,970
2022-05-12	0.992	0.992	0.957	0.992	0.678	43,224
2022-05-11	0.981	1.010	0.981	0.989	0.676	55,415
2022-05-10	1.049	1.052	0.979	1.049	0.717	29,281
2022-05-09	1.101	1.101	1.074	1.101	0.752	149,456
2022-05-06	1.114	1.156	1.114	1.115	0.762	127,055
2022-05-05	1.082	1.090	1.082	1.082	0.740	96,319
2022-05-04	1.064	1.072	1.064	1.064	0.727	3,720
2022-05-03	1.115	1.130	1.084	1.099	0.751	67,325
2022-04-29	1.000	1.016	0.964	0.964	0.659	20,196
2022-04-28	0.968	0.968	0.942	0.968	0.661	204,290
2022-04-27	1.013	1.013	0.973	1.013	0.693	210,364
2022-04-26	1.060	1.060	1.022	1.025	0.701	23,947
2022-04-25	1.066	1.066	1.052	1.064	0.727	27,380
2022-04-22	1.058	1.058	1.042	1.054	0.720	23,605
2022-04-21	1.039	1.062	1.020	1.054	0.720	12,891
2022-04-20	1.105	1.105	1.054	1.105	0.755	32,191
2022-04-19	1.100	1.100	1.090	1.100	0.752	21,987
2022-04-14	1.092	1.092	1.070	1.092	0.746	25,513
2022-04-13	1.072	1.072	1.044	1.045	0.714	66,710
2022-04-12	1.104	1.104	1.077	1.077	0.736	18,643
2022-04-11	1.141	1.141	1.120	1.141	0.780	8,759
2022-04-08	1.140	1.140	1.128	1.133	0.774	19,837
2022-04-07	1.146	1.146	1.118	1.134	0.775	74,904
2022-04-06	1.130	1.138	1.113	1.120	0.765	14,634
2022-04-05	1.162	1.162	1.154	1.162	0.794	1,955
2022-04-04	1.144	1.160	1.144	1.144	0.782	6,175
2022-04-01	1.146	1.166	1.146	1.160	0.793	2,697
2022-03-31	1.145	1.181	1.128	1.180	0.806	68,271
2022-03-30	1.183	1.183	1.160	1.161	0.794	29,813
2022-03-29	1.202	1.202	1.186	1.201	0.821	55,822
2022-03-28	1.146	1.193	1.146	1.186	0.811	46,248
2022-03-25	1.070	1.094	1.046	1.084	0.741	85,027
2022-03-24	1.090	1.090	1.053	1.065	0.728	30,898
2022-03-23	1.082	1.110	1.082	1.101	0.752	11,800
2022-03-22	1.080	1.099	1.059	1.092	0.746	39,674
2022-03-21	1.042	1.053	1.042	1.044	0.714	43,696
2022-03-18	1.040	1.063	0.985	1.060	0.724	1,832,369
2022-03-17	1.050	1.052	1.040	1.040	0.711	90,507
2022-03-16	1.032	1.055	1.032	1.054	0.720	169,413
2022-03-15	1.059	1.059	1.018	1.018	0.696	64,428
2022-03-14	1.061	1.096	1.061	1.076	0.735	111,915
2022-03-11	1.050	1.070	1.024	1.056	0.722	64,728
2022-03-10	1.023	1.055	0.960	1.040	0.711	127,446
2022-03-09	1.040	1.078	1.007	1.053	0.720	23,182
2022-03-08	1.031	1.055	1.031	1.031	0.705	22,108
2022-03-07	0.983	1.013	0.937	0.985	0.673	246,427
2022-03-04	1.003	1.024	0.997	1.007	0.688	111,492
2022-03-03	1.030	1.042	1.022	1.029	0.703	218,378
2022-03-02	1.070	1.078	0.996	1.013	0.693	2,294,668
2022-03-01	1.154	1.154	1.014	1.051	0.719	98,301
2022-02-28	1.155	1.167	1.108	1.128	0.771	34,305
2022-02-25	1.145	1.188	1.138	1.149	0.786	31,449
2022-02-24	1.125	1.138	1.085	1.096	0.749	107,373

← NewerPage 11 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.