GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.692	0.692	0.665	0.665	0.455	8,342
2023-02-21	0.663	0.663	0.659	0.659	0.450	19,989
2023-02-20	0.701	0.703	0.698	0.703	0.480	2,000
2023-02-17	0.697	0.697	0.697	0.697	0.476	366
2023-02-16	0.700	0.700	0.697	0.699	0.478	31,701
2023-02-15	0.788	0.788	0.764	0.764	0.522	167
2023-02-14	0.787	0.787	0.787	0.787	0.538	110
2023-02-13	0.799	0.799	0.783	0.798	0.545	2,504
2023-02-10	0.800	0.800	0.800	0.800	0.547	44
2023-02-09	0.886	0.900	0.841	0.847	0.579	32,216
2023-02-08	0.908	0.917	0.908	0.917	0.627	7,635
2023-02-06	0.916	0.947	0.916	0.940	0.642	11,918
2023-02-03	0.912	0.929	0.912	0.912	0.623	29,467
2023-02-02	0.919	0.919	0.919	0.919	0.628	10,306
2023-02-01	0.924	0.945	0.924	0.932	0.637	31,375
2023-01-31	0.904	0.913	0.904	0.904	0.618	10,423
2023-01-30	0.895	0.898	0.895	0.895	0.612	6,952
2023-01-27	0.924	0.926	0.920	0.926	0.633	12,756
2023-01-26	0.920	0.920	0.899	0.920	0.629	27,134
2023-01-25	0.924	0.924	0.924	0.924	0.632	3,914
2023-01-24	0.987	0.987	0.970	0.985	0.673	94,618
2023-01-23	0.990	0.990	0.990	0.990	0.677	5,513
2023-01-20	0.982	0.988	0.977	0.982	0.671	6,299
2023-01-19	0.995	0.995	0.979	0.988	0.675	5,693
2023-01-18	0.976	0.976	0.975	0.976	0.667	4,388
2023-01-17	0.975	0.975	0.975	0.975	0.666	963
2023-01-16	0.976	0.976	0.976	0.976	0.667	1,333
2023-01-13	0.973	0.998	0.966	0.969	0.662	3,801
2023-01-12	0.980	0.991	0.980	0.980	0.670	433
2023-01-11	0.979	0.979	0.945	0.954	0.652	4,535
2023-01-10	0.954	0.965	0.954	0.960	0.656	6,127
2023-01-09	0.965	0.965	0.960	0.965	0.660	672
2023-01-06	0.949	0.960	0.943	0.955	0.653	4,736
2023-01-05	0.950	0.960	0.950	0.959	0.655	1,573
2023-01-04	0.950	0.950	0.950	0.950	0.649	3,105
2022-12-30	0.958	0.958	0.958	0.958	0.655	2,926
2022-12-29	0.915	0.951	0.906	0.951	0.650	805
2022-12-28	0.924	0.948	0.924	0.924	0.632	1,864
2022-12-23	0.873	0.912	0.873	0.873	0.597	7,607
2022-12-22	0.778	0.808	0.769	0.808	0.552	1,320
2022-12-21	0.776	0.776	0.767	0.768	0.525	3,030
2022-12-20	0.782	0.798	0.782	0.798	0.545	253
2022-12-19	0.798	0.800	0.798	0.800	0.547	4
2022-12-16	0.802	0.808	0.802	0.802	0.548	2,255
2022-12-15	0.810	0.810	0.800	0.800	0.547	21,707
2022-12-14	0.800	0.819	0.800	0.800	0.547	16,063
2022-12-13	0.798	0.818	0.798	0.811	0.554	3,363
2022-12-12	0.800	0.819	0.800	0.814	0.556	5,446
2022-12-09	0.799	0.823	0.799	0.807	0.552	2,897
2022-12-08	0.789	0.797	0.789	0.792	0.541	3,399
2022-12-07	0.777	0.808	0.777	0.777	0.531	2,523
2022-12-06	0.810	0.810	0.781	0.810	0.554	7,209
2022-12-05	0.815	0.839	0.815	0.816	0.558	32,678
2022-12-02	0.802	0.804	0.775	0.775	0.530	31,915
2022-12-01	0.846	0.846	0.803	0.803	0.549	2,754
2022-11-30	0.820	0.872	0.820	0.830	0.567	14,549
2022-11-29	0.820	0.820	0.816	0.816	0.558	15,061
2022-11-28	0.846	0.856	0.791	0.791	0.541	1,744
2022-11-25	0.863	0.866	0.830	0.830	0.567	36,685
2022-11-24	0.856	0.863	0.856	0.856	0.585	40,537

← NewerPage 8 of 13 · 749 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.