GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	0.550	0.550	0.550	0.550	0.376	1,674
2023-06-20	0.581	0.581	0.581	0.581	0.397	8,100
2023-06-19	0.583	0.583	0.583	0.583	0.398	8,506
2023-06-16	0.593	0.593	0.593	0.593	0.405	8,831
2023-06-15	0.570	0.570	0.563	0.570	0.390	5,816
2023-06-02	0.573	0.573	0.573	0.573	0.392	1,541
2023-05-24	0.574	0.574	0.574	0.574	0.392	12,581
2023-05-22	0.603	0.605	0.603	0.605	0.414	2,053
2023-05-19	0.607	0.607	0.604	0.606	0.414	14,858
2023-05-17	0.601	0.622	0.588	0.622	0.425	7,983
2023-05-15	0.604	0.604	0.604	0.604	0.413	653
2023-05-12	0.571	0.578	0.568	0.578	0.395	9,114
2023-05-11	0.560	0.560	0.550	0.551	0.377	41,118
2023-05-10	0.573	0.573	0.573	0.573	0.392	553
2023-05-09	0.553	0.553	0.553	0.553	0.378	54,429
2023-05-04	0.602	0.610	0.602	0.602	0.412	208,429
2023-05-03	0.776	0.776	0.776	0.776	0.531	13,498
2023-05-02	0.826	0.826	0.826	0.826	0.565	4,640
2023-04-28	0.885	0.891	0.879	0.879	0.601	47,713
2023-04-27	0.772	0.829	0.772	0.829	0.567	9,448
2023-04-25	0.716	0.721	0.716	0.721	0.493	3,297
2023-04-24	0.718	0.718	0.718	0.718	0.491	24,478
2023-04-21	0.713	0.713	0.708	0.708	0.484	2,890
2023-04-20	0.731	0.731	0.725	0.725	0.496	6,105
2023-04-19	0.729	0.740	0.729	0.732	0.500	48,142
2023-04-18	0.702	0.707	0.702	0.707	0.483	9,240
2023-04-14	0.613	0.613	0.613	0.613	0.419	814
2023-04-13	0.576	0.589	0.576	0.589	0.403	96,794
2023-04-12	0.546	0.550	0.546	0.546	0.373	10,167
2023-04-06	0.555	0.593	0.555	0.555	0.379	6,683
2023-04-05	0.511	0.524	0.511	0.511	0.349	10,067
2023-04-04	0.530	0.548	0.530	0.542	0.370	17,587
2023-04-03	0.537	0.537	0.537	0.537	0.367	1,055
2023-03-31	0.556	0.556	0.553	0.556	0.380	10,747
2023-03-30	0.548	0.548	0.548	0.548	0.375	1,716
2023-03-29	0.517	0.517	0.517	0.517	0.353	8,466
2023-03-28	0.511	0.511	0.508	0.511	0.349	29,070
2023-03-27	0.503	0.503	0.503	0.503	0.344	19,067
2023-03-24	0.504	0.504	0.503	0.504	0.344	8,964
2023-03-23	0.513	0.513	0.507	0.513	0.351	55,730
2023-03-22	0.536	0.538	0.530	0.530	0.362	108,788
2023-03-21	0.534	0.534	0.509	0.534	0.365	150,147
2023-03-20	0.515	0.515	0.500	0.509	0.348	14,113
2023-03-17	0.541	0.554	0.528	0.534	0.365	70,504
2023-03-16	0.562	0.562	0.547	0.557	0.380	71,019
2023-03-15	0.591	0.605	0.557	0.577	0.394	251,851
2023-03-14	0.587	0.612	0.587	0.594	0.406	61,516
2023-03-13	0.598	0.598	0.572	0.586	0.400	81,820
2023-03-10	0.603	0.603	0.589	0.598	0.409	109,103
2023-03-09	0.656	0.656	0.612	0.614	0.420	78,144
2023-03-08	0.691	0.691	0.656	0.656	0.449	85,230
2023-03-07	0.680	0.687	0.648	0.666	0.455	134,863
2023-03-06	0.625	0.701	0.621	0.674	0.461	225,064
2023-03-03	0.633	0.633	0.591	0.609	0.416	49,195
2023-03-02	0.623	0.623	0.598	0.598	0.409	35,548
2023-03-01	0.650	0.650	0.620	0.628	0.430	79,194
2023-02-28	0.641	0.641	0.632	0.632	0.432	10,765
2023-02-27	0.629	0.640	0.624	0.640	0.437	31,969
2023-02-24	0.631	0.631	0.622	0.629	0.430	32,017
2023-02-23	0.644	0.644	0.627	0.637	0.435	43,063

← NewerPage 7 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.