Carlo Gavazzi Holding AG (GAV.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 12:00PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 85 |
| 02 May 2024 | 301.00 | 313.00 | 301.00 | 313.00 | 313.00 | 211 |
| 30 Apr 2024 | 304.00 | 305.00 | 304.00 | 304.00 | 304.00 | 298 |
| 29 Apr 2024 | 302.00 | 302.00 | 300.00 | 300.00 | 300.00 | 295 |
| 26 Apr 2024 | 295.00 | 301.00 | 295.00 | 301.00 | 301.00 | 285 |
| 25 Apr 2024 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 31 |
| 24 Apr 2024 | 298.00 | 301.00 | 296.00 | 296.00 | 296.00 | 31 |
| 23 Apr 2024 | 300.00 | 300.00 | 295.00 | 298.00 | 298.00 | 431 |
| 22 Apr 2024 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | 44 |
| 19 Apr 2024 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 78 |
| 18 Apr 2024 | 302.00 | 302.00 | 296.00 | 296.00 | 296.00 | 43 |
| 17 Apr 2024 | 295.00 | 295.00 | 294.00 | 295.00 | 295.00 | 56 |
| 16 Apr 2024 | 295.00 | 297.00 | 295.00 | 297.00 | 297.00 | 19 |
| 15 Apr 2024 | 310.00 | 310.00 | 295.00 | 295.00 | 295.00 | 1,456 |
| 12 Apr 2024 | 320.00 | 325.00 | 314.00 | 315.00 | 315.00 | 123 |
| 11 Apr 2024 | 319.00 | 319.00 | 312.00 | 314.00 | 314.00 | 266 |
| 10 Apr 2024 | 327.00 | 327.00 | 316.00 | 316.00 | 316.00 | 276 |
| 09 Apr 2024 | 326.00 | 326.00 | 318.00 | 318.00 | 318.00 | 232 |
| 08 Apr 2024 | 332.00 | 334.00 | 323.00 | 323.00 | 323.00 | 350 |
| 05 Apr 2024 | 331.00 | 335.00 | 328.00 | 335.00 | 335.00 | 313 |
| 04 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 4 |
| 03 Apr 2024 | 334.00 | 335.00 | 330.00 | 330.00 | 330.00 | 165 |
| 02 Apr 2024 | 328.00 | 335.00 | 328.00 | 329.00 | 329.00 | 136 |
| 28 Mar 2024 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 183 |
| 27 Mar 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 10 |
| 26 Mar 2024 | 321.00 | 321.00 | 312.00 | 320.00 | 320.00 | 116 |
| 25 Mar 2024 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 104 |
| 22 Mar 2024 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | 90 |
| 21 Mar 2024 | 320.00 | 330.00 | 320.00 | 322.00 | 322.00 | 122 |
| 20 Mar 2024 | 320.00 | 320.00 | 319.00 | 319.00 | 319.00 | 33 |
| 19 Mar 2024 | 324.00 | 325.00 | 320.00 | 320.00 | 320.00 | 237 |
| 18 Mar 2024 | 319.00 | 324.00 | 319.00 | 324.00 | 324.00 | 80 |
| 15 Mar 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 103 |
| 14 Mar 2024 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 153 |
| 13 Mar 2024 | 319.00 | 319.00 | 318.00 | 319.00 | 319.00 | 208 |
| 12 Mar 2024 | 324.00 | 325.00 | 319.00 | 319.00 | 319.00 | 79 |
| 11 Mar 2024 | 318.00 | 325.00 | 318.00 | 325.00 | 325.00 | 104 |
| 08 Mar 2024 | 315.00 | 320.00 | 314.00 | 318.00 | 318.00 | 265 |
| 07 Mar 2024 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| 06 Mar 2024 | 319.00 | 320.00 | 318.00 | 319.00 | 319.00 | 233 |
| 05 Mar 2024 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | 32 |
| 04 Mar 2024 | 322.00 | 322.00 | 318.00 | 318.00 | 318.00 | 58 |
| 01 Mar 2024 | 316.00 | 325.00 | 316.00 | 322.00 | 322.00 | 381 |
| 29 Feb 2024 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | 70 |
| 28 Feb 2024 | 324.00 | 324.00 | 316.00 | 316.00 | 316.00 | 115 |
| 27 Feb 2024 | 331.00 | 331.00 | 313.00 | 319.00 | 319.00 | 795 |
| 26 Feb 2024 | 331.00 | 331.00 | 325.00 | 330.00 | 330.00 | 172 |
| 23 Feb 2024 | 322.00 | 330.00 | 322.00 | 330.00 | 330.00 | 225 |
| 22 Feb 2024 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 4 |
| 21 Feb 2024 | 328.00 | 328.00 | 322.00 | 322.00 | 322.00 | 98 |
| 20 Feb 2024 | 331.00 | 331.00 | 325.00 | 327.00 | 327.00 | 180 |
| 19 Feb 2024 | 330.00 | 333.00 | 325.00 | 331.00 | 331.00 | 580 |
| 16 Feb 2024 | 315.00 | 325.00 | 315.00 | 325.00 | 325.00 | 1,416 |
| 15 Feb 2024 | 314.00 | 317.00 | 308.00 | 317.00 | 317.00 | 147 |
| 14 Feb 2024 | 302.00 | 309.00 | 302.00 | 309.00 | 309.00 | 43 |
| 13 Feb 2024 | 303.00 | 312.00 | 303.00 | 310.00 | 310.00 | 519 |
| 12 Feb 2024 | 304.00 | 309.00 | 303.00 | 304.00 | 304.00 | 81 |
| 09 Feb 2024 | 304.00 | 305.00 | 300.00 | 304.00 | 304.00 | 212 |
| 08 Feb 2024 | 304.00 | 305.00 | 300.00 | 305.00 | 305.00 | 285 |
| 07 Feb 2024 | 305.00 | 305.00 | 303.00 | 303.00 | 303.00 | 89 |
| 06 Feb 2024 | 306.00 | 307.00 | 305.00 | 305.00 | 305.00 | 200 |
| 05 Feb 2024 | 319.00 | 319.00 | 305.00 | 305.00 | 305.00 | 615 |
| 02 Feb 2024 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - |
| 01 Feb 2024 | 312.00 | 322.00 | 312.00 | 318.00 | 318.00 | 356 |
| 31 Jan 2024 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 127 |
| 30 Jan 2024 | 306.00 | 310.00 | 306.00 | 310.00 | 310.00 | 39 |
| 29 Jan 2024 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 13 |
| 26 Jan 2024 | 312.00 | 312.00 | 303.00 | 303.00 | 303.00 | 217 |
| 25 Jan 2024 | 313.00 | 317.00 | 307.00 | 307.00 | 307.00 | 102 |
| 24 Jan 2024 | 315.00 | 317.00 | 311.00 | 316.00 | 316.00 | 83 |
| 23 Jan 2024 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 2 |
| 22 Jan 2024 | 312.00 | 313.00 | 312.00 | 313.00 | 313.00 | 78 |
| 19 Jan 2024 | 307.00 | 318.00 | 307.00 | 318.00 | 318.00 | 866 |
| 18 Jan 2024 | 300.00 | 301.00 | 300.00 | 301.00 | 301.00 | 277 |
| 17 Jan 2024 | 302.00 | 305.00 | 299.00 | 299.00 | 299.00 | 178 |
| 16 Jan 2024 | 303.00 | 303.00 | 302.00 | 302.00 | 302.00 | 63 |
| 15 Jan 2024 | 305.00 | 306.00 | 305.00 | 305.00 | 305.00 | 206 |
| 12 Jan 2024 | 308.00 | 309.00 | 306.00 | 306.00 | 306.00 | 79 |
| 11 Jan 2024 | 306.00 | 317.00 | 306.00 | 310.00 | 310.00 | 415 |
| 10 Jan 2024 | 306.00 | 306.00 | 302.00 | 303.00 | 303.00 | 219 |
| 09 Jan 2024 | 309.00 | 309.00 | 306.00 | 306.00 | 306.00 | 41 |
| 08 Jan 2024 | 310.00 | 316.00 | 306.00 | 310.00 | 310.00 | 514 |
| 05 Jan 2024 | 308.00 | 310.00 | 308.00 | 310.00 | 310.00 | 293 |
| 04 Jan 2024 | 320.00 | 320.00 | 310.00 | 310.00 | 310.00 | 102 |
| 03 Jan 2024 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 173 |
| 29 Dec 2023 | 318.00 | 320.00 | 310.00 | 320.00 | 320.00 | 144 |
| 28 Dec 2023 | 312.00 | 317.00 | 311.00 | 317.00 | 317.00 | 129 |
| 27 Dec 2023 | 318.00 | 319.00 | 311.00 | 311.00 | 311.00 | 247 |
| 22 Dec 2023 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 9 |
| 21 Dec 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 1 |
| 20 Dec 2023 | 315.00 | 315.00 | 312.00 | 315.00 | 315.00 | 41 |
| 19 Dec 2023 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 115 |
| 18 Dec 2023 | 316.00 | 319.00 | 306.00 | 309.00 | 309.00 | 253 |
| 15 Dec 2023 | 301.00 | 310.00 | 301.00 | 310.00 | 310.00 | 358 |
| 14 Dec 2023 | 300.00 | 310.00 | 299.00 | 301.00 | 301.00 | 712 |
| 13 Dec 2023 | 303.00 | 303.00 | 299.00 | 299.00 | 299.00 | 317 |
| 12 Dec 2023 | 308.00 | 311.00 | 300.00 | 309.00 | 309.00 | 270 |
| 11 Dec 2023 | 308.00 | 313.00 | 308.00 | 313.00 | 313.00 | 45 |
| 08 Dec 2023 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 257 |
| 07 Dec 2023 | 297.00 | 309.00 | 296.00 | 309.00 | 309.00 | 437 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.