GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.145	1.155	1.118	1.118	0.764	30,163
2022-02-22	1.150	1.174	1.150	1.169	0.799	2,235,236
2022-02-21	1.190	1.190	1.173	1.185	0.810	31,746
2022-02-18	1.258	1.258	1.211	1.244	0.850	87,096
2022-02-17	1.385	1.385	1.266	1.302	0.890	113,431
2022-02-16	1.341	1.341	1.314	1.337	0.913	9,880
2022-02-15	1.318	1.318	1.298	1.318	0.901	21,505
2022-02-14	1.303	1.303	1.288	1.303	0.890	48,196
2022-02-11	1.372	1.372	1.354	1.354	0.925	33,410
2022-02-10	1.365	1.388	1.361	1.363	0.932	32,156
2022-02-09	1.371	1.385	1.371	1.375	0.940	12,879
2022-02-08	1.345	1.364	1.337	1.358	0.928	84,093
2022-02-07	1.305	1.337	1.305	1.311	0.896	19,168
2022-02-04	1.323	1.323	1.308	1.315	0.899	17,247
2022-02-03	1.315	1.327	1.310	1.313	0.897	32,741
2022-02-02	1.340	1.340	1.311	1.319	0.901	55,566
2022-02-01	1.325	1.344	1.299	1.299	0.888	44,814
2022-01-31	1.260	1.310	1.252	1.277	0.873	21,432
2022-01-28	1.250	1.258	1.242	1.242	0.849	27,769
2022-01-27	1.263	1.279	1.263	1.277	0.873	3,664
2022-01-26	1.296	1.327	1.296	1.317	0.900	29,191
2022-01-25	1.208	1.278	1.208	1.241	0.848	105,007
2022-01-24	1.190	1.190	1.153	1.190	0.813	215,753
2022-01-21	1.270	1.286	1.234	1.245	0.851	78,775
2022-01-20	1.268	1.268	1.260	1.268	0.866	46,541
2022-01-19	1.250	1.270	1.222	1.265	0.865	57,451
2022-01-18	1.417	1.417	1.227	1.278	0.873	268,898
2022-01-17	1.544	1.544	1.519	1.538	1.051	37,757
2022-01-14	1.527	1.530	1.527	1.530	1.046	43,149
2022-01-13	1.449	1.506	1.449	1.506	1.029	26,660
2022-01-12	1.475	1.475	1.440	1.469	1.004	32,112
2022-01-11	1.464	1.464	1.457	1.464	1.001	22,949
2022-01-10	1.430	1.475	1.425	1.475	1.008	67,988
2022-01-07	1.450	1.475	1.443	1.459	0.997	47,120
2022-01-06	1.448	1.448	1.428	1.444	0.987	63,749
2022-01-05	1.469	1.469	1.462	1.468	1.003	7,389
2022-01-04	1.459	1.467	1.459	1.460	0.998	27,616
2021-12-30	1.365	1.368	1.322	1.360	0.929	9,812
2021-12-29	1.382	1.382	1.372	1.373	0.938	31,733
2021-12-23	1.392	1.422	1.392	1.392	0.951	33,406
2021-12-22	1.400	1.405	1.367	1.371	0.937	54,646
2021-12-21	1.305	1.382	1.305	1.340	0.916	85,183
2021-12-20	1.299	1.299	1.282	1.282	0.876	46,891
2021-12-17	1.308	1.333	1.308	1.318	0.901	36,313
2021-12-16	1.332	1.332	1.320	1.328	0.908	30,650
2021-12-15	1.353	1.353	1.332	1.340	0.916	1,585,511
2021-12-14	1.379	1.379	1.369	1.373	0.938	27,165
2021-12-13	1.385	1.393	1.368	1.381	0.944	29,948
2021-12-10	1.379	1.385	1.379	1.379	0.943	19,957
2021-12-09	1.385	1.400	1.381	1.397	0.955	27,324
2021-12-08	1.370	1.401	1.370	1.377	0.941	4,854,189
2021-12-07	1.355	1.378	1.355	1.378	0.942	27,595
2021-12-06	1.325	1.340	1.306	1.339	0.915	28,068
2021-12-03	1.325	1.356	1.315	1.325	0.905	158,687
2021-12-02	1.339	1.347	1.339	1.347	0.920	32,889
2021-12-01	1.356	1.368	1.356	1.358	0.928	28,365
2021-11-30	1.309	1.359	1.309	1.350	0.923	784,137
2021-11-29	1.297	1.353	1.297	1.335	0.912	60,183
2021-11-26	1.335	1.337	1.260	1.310	0.895	68,634
2021-11-25	1.355	1.374	1.332	1.348	0.921	28,643

← NewerPage 12 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.