GAM Holding AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	1.280	1.358	1.280	1.324	0.905	144,042
2021-11-23	1.275	1.275	1.254	1.261	0.862	26,313
2021-11-22	1.280	1.310	1.280	1.293	0.884	57,487
2021-11-19	1.284	1.284	1.262	1.276	0.872	132,014
2021-11-18	1.325	1.332	1.297	1.318	0.901	26,790
2021-11-17	1.309	1.332	1.309	1.322	0.903	82,509
2021-11-16	1.325	1.352	1.317	1.337	0.914	118,428
2021-11-15	1.349	1.365	1.349	1.352	0.924	145,580
2021-11-12	1.385	1.390	1.366	1.371	0.937	64,059
2021-11-11	1.406	1.406	1.395	1.395	0.954	25,348
2021-11-10	1.420	1.434	1.417	1.417	0.969	85,519
2021-11-09	1.465	1.465	1.433	1.437	0.982	49,706
2021-11-08	1.460	1.464	1.449	1.454	0.993	29,215
2021-11-05	1.450	1.453	1.414	1.438	0.983	14,286
2021-11-04	1.450	1.455	1.421	1.421	0.971	73,985
2021-11-03	1.474	1.474	1.441	1.442	0.985	29,361
2021-11-02	1.460	1.470	1.447	1.460	0.998	14,091
2021-10-29	1.498	1.498	1.468	1.468	1.003	40,224
2021-10-28	1.500	1.500	1.483	1.500	1.025	12,111
2021-10-27	1.576	1.576	1.537	1.537	1.050	24,572
2021-10-26	1.565	1.590	1.559	1.589	1.086	74,060
2021-10-25	1.618	1.618	1.564	1.610	1.100	38,676
2021-10-22	1.672	1.686	1.672	1.686	1.152	58,946
2021-10-21	1.657	1.673	1.657	1.673	1.143	24,493
2021-10-20	1.679	1.679	1.677	1.678	1.147	85,396
2021-10-19	1.688	1.706	1.688	1.705	1.165	26,745
2021-10-18	1.657	1.657	1.652	1.652	1.129	56,621
2021-10-15	1.671	1.695	1.671	1.690	1.155	51,570
2021-10-14	1.620	1.648	1.620	1.629	1.114	46,285

← NewerPage 13 of 13 · 749 trading days

Stock splits

No stock splits on record.

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.