GAM Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.866	0.866	0.840	0.840	0.574	38,072
2022-11-22	0.870	0.886	0.870	0.870	0.595	4,132
2022-11-21	0.830	0.883	0.830	0.830	0.567	9,258
2022-11-18	0.818	0.860	0.790	0.790	0.540	1,367
2022-11-17	0.820	0.820	0.819	0.820	0.560	25,987
2022-11-16	0.820	0.826	0.820	0.820	0.560	43,799
2022-11-15	0.767	0.816	0.767	0.806	0.551	73,330
2022-11-14	0.769	0.773	0.769	0.770	0.526	2,357
2022-11-11	0.760	0.777	0.740	0.777	0.531	12,301
2022-11-10	0.735	0.754	0.735	0.742	0.507	357
2022-11-09	0.746	0.746	0.745	0.745	0.509	19,970
2022-11-07	0.746	0.746	0.728	0.728	0.498	13,672
2022-11-04	0.747	0.747	0.740	0.743	0.508	1,871
2022-11-03	0.752	0.752	0.743	0.749	0.512	11,852
2022-11-02	0.740	0.762	0.740	0.745	0.509	255
2022-11-01	0.758	0.758	0.739	0.739	0.505	448
2022-10-28	0.758	0.758	0.750	0.758	0.518	30,125
2022-10-27	0.784	0.784	0.770	0.770	0.526	5,225
2022-10-26	0.698	0.797	0.695	0.783	0.535	39,913
2022-10-25	0.736	0.736	0.720	0.720	0.492	40,236
2022-10-24	0.749	0.766	0.728	0.730	0.499	17,821
2022-10-21	0.767	0.767	0.728	0.728	0.498	53,661
2022-10-20	0.786	0.800	0.786	0.786	0.537	3,564
2022-10-19	0.757	0.757	0.733	0.757	0.517	41,487
2022-10-18	0.774	0.774	0.774	0.774	0.529	14,634
2022-10-17	0.757	0.806	0.745	0.745	0.509	43,104
2022-10-14	0.775	0.775	0.775	0.775	0.530	59,695
2022-10-12	0.821	0.835	0.721	0.798	0.545	20,585
2022-10-11	0.821	0.834	0.807	0.820	0.560	190,274
2022-10-10	0.839	0.844	0.839	0.839	0.573	1,895
2022-10-07	0.856	0.872	0.856	0.856	0.585	10
2022-10-06	0.861	0.875	0.854	0.854	0.584	70
2022-10-04	0.900	0.900	0.851	0.900	0.615	5,936
2022-10-03	0.917	0.917	0.883	0.915	0.625	16,679
2022-09-30	0.897	0.920	0.897	0.913	0.624	4,764
2022-09-29	0.891	0.891	0.851	0.860	0.588	14,957
2022-09-28	0.880	0.880	0.871	0.880	0.601	8,895
2022-09-26	0.910	0.910	0.910	0.910	0.622	1,645
2022-09-23	0.963	0.971	0.951	0.954	0.652	13,236
2022-09-22	0.956	0.966	0.956	0.965	0.660	39,633
2022-09-21	0.949	0.958	0.941	0.958	0.655	65,205
2022-09-20	0.955	0.955	0.949	0.950	0.649	3,049
2022-09-16	0.944	0.953	0.944	0.952	0.651	20,308
2022-09-15	0.955	0.960	0.955	0.960	0.656	860
2022-09-14	0.956	0.960	0.956	0.960	0.656	4,208
2022-09-13	0.941	0.941	0.941	0.941	0.643	4,358
2022-09-12	0.938	0.950	0.938	0.938	0.641	2,555
2022-09-09	0.950	0.950	0.950	0.950	0.649	10,584
2022-09-08	0.930	0.955	0.929	0.955	0.653	3,263
2022-09-07	0.930	0.935	0.930	0.930	0.636	59,583
2022-09-06	0.924	0.928	0.924	0.925	0.632	6,320
2022-09-05	0.957	0.973	0.957	0.973	0.665	24,537
2022-09-02	0.970	0.970	0.963	0.963	0.658	7,809
2022-09-01	0.985	0.992	0.985	0.985	0.673	8,820
2022-08-31	0.983	0.985	0.983	0.983	0.672	6,626
2022-08-30	0.984	0.984	0.978	0.981	0.670	3,222
2022-08-26	1.006	1.006	0.999	1.001	0.684	64,011
2022-08-25	1.012	1.024	1.012	1.012	0.692	8,402
2022-08-24	0.988	1.020	0.987	1.013	0.693	33,455
2022-08-23	0.982	1.008	0.982	1.008	0.689	22,066

← NewerPage 9 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.