GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-26	0.290	0.290	0.290	0.290	0.198	6,649
2024-01-24	0.385	0.385	0.385	0.385	0.263	966
2024-01-23	0.389	0.389	0.389	0.389	0.266	22
2024-01-19	0.391	0.400	0.391	0.400	0.273	1,519
2024-01-18	0.395	0.395	0.395	0.395	0.270	2,151
2024-01-17	0.400	0.403	0.392	0.403	0.275	30,567
2024-01-16	0.403	0.405	0.403	0.403	0.275	737
2024-01-12	0.390	0.390	0.390	0.390	0.266	6,950
2024-01-11	0.380	0.380	0.377	0.377	0.258	1,400
2024-01-09	0.381	0.381	0.381	0.381	0.260	3,238
2024-01-08	0.381	0.388	0.381	0.388	0.265	3,581
2024-01-05	0.390	0.390	0.385	0.385	0.263	3,079
2024-01-04	0.394	0.394	0.389	0.389	0.266	50
2023-12-28	0.395	0.403	0.393	0.403	0.275	6,040
2023-12-27	0.391	0.392	0.387	0.392	0.268	8,905
2023-12-22	0.389	0.408	0.371	0.408	0.279	18,276
2023-12-20	0.382	0.382	0.382	0.382	0.261	6,252
2023-12-19	0.390	0.390	0.390	0.390	0.267	647
2023-12-15	0.400	0.400	0.400	0.400	0.273	1,670
2023-12-14	0.400	0.400	0.400	0.400	0.273	1,683
2023-12-13	0.418	0.418	0.412	0.412	0.281	1,008
2023-12-12	0.420	0.420	0.420	0.420	0.287	6
2023-12-11	0.419	0.419	0.419	0.419	0.286	398
2023-12-08	0.416	0.420	0.410	0.410	0.280	2,556
2023-12-07	0.411	0.420	0.411	0.420	0.287	6,204
2023-12-06	0.420	0.423	0.420	0.422	0.288	1,452
2023-12-05	0.403	0.420	0.403	0.406	0.277	7,966
2023-12-01	0.423	0.423	0.422	0.422	0.289	20,140
2023-11-30	0.423	0.434	0.423	0.427	0.292	6,438
2023-11-29	0.436	0.436	0.430	0.432	0.295	781
2023-11-28	0.423	0.438	0.422	0.422	0.289	6,990
2023-11-24	0.438	0.438	0.427	0.427	0.292	966
2023-11-23	0.440	0.440	0.438	0.438	0.299	1,118
2023-11-22	0.426	0.426	0.426	0.426	0.291	8,812
2023-11-21	0.434	0.444	0.434	0.434	0.296	1,032
2023-11-20	0.429	0.429	0.429	0.429	0.293	1,046
2023-11-16	0.437	0.437	0.437	0.437	0.299	1,010
2023-11-15	0.439	0.439	0.439	0.439	0.300	992
2023-11-09	0.445	0.445	0.445	0.445	0.304	932
2023-11-08	0.427	0.427	0.427	0.427	0.292	919
2023-10-10	0.446	0.446	0.444	0.444	0.303	1,411
2023-10-04	0.438	0.438	0.438	0.438	0.299	55,480
2023-09-21	0.436	0.450	0.436	0.450	0.308	1,977
2023-09-20	0.445	0.445	0.445	0.445	0.304	2,126
2023-09-06	0.440	0.440	0.440	0.440	0.301	3,365
2023-08-16	0.495	0.495	0.490	0.490	0.335	3,695
2023-08-08	0.530	0.530	0.530	0.530	0.362	629
2023-07-31	0.515	0.515	0.515	0.515	0.352	11,857
2023-07-21	0.494	0.494	0.494	0.494	0.338	7,926
2023-07-20	0.487	0.487	0.487	0.487	0.333	7,591
2023-07-18	0.480	0.480	0.480	0.480	0.328	35,650
2023-07-13	0.466	0.480	0.466	0.480	0.328	58,256
2023-07-07	0.490	0.490	0.490	0.490	0.335	146,576
2023-07-04	0.526	0.526	0.526	0.526	0.360	114
2023-06-30	0.540	0.540	0.540	0.540	0.369	11,186
2023-06-28	0.527	0.527	0.527	0.527	0.360	2,973
2023-06-27	0.537	0.537	0.537	0.537	0.367	4,224
2023-06-26	0.531	0.531	0.531	0.531	0.363	19,850
2023-06-23	0.533	0.533	0.533	0.533	0.364	6,959
2023-06-22	0.550	0.550	0.550	0.550	0.376	1,948

← NewerPage 6 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.