SIX · GAV · stock
Carlo Gavazzi Holding AG (GAV) stock price history
Every SIX trading session of Carlo Gavazzi Holding AG from Jun 19, 1995 to Sep 28, 2026: 7,971 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GAV adjusted close, 1995 to 2026
- CHF 366.19
- All time high, 2023
- CHF 180.00
- 52 week high, CHF 135.50 low
- 7,971
- Daily sessions since 1995
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
GAV key facts
- Carlo Gavazzi Holding AG (GAV) closed at CHF 165.50 on Sep 28, 2026 on SIX.
- GAV's all time high close is CHF 366.19, set on Jun 27, 2023; its all time low close is CHF 11.46 on Feb 7, 2003.
- GAV's 52 week range is CHF 135.50 to CHF 180.00.
- GAV returned +4.4% over the year to Sep 28, 2026 and -24.1% over five years.
- Over ten years GAV returned -9%, -0.9% a year compounded.
- GAV's deepest drawdown was -90.1% from Dec 26, 2000 to Feb 7, 2003.
- DataCedar holds 7,971 daily sessions of GAV history from Jun 19, 1995 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GAV price chart, 1995 to 2026
GAV returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.4% |
| 3 months | +17.0% |
| 6 months | +4.7% |
| Year to date | +2.2% |
| 1 year | +4.4% |
| 3 years | -49.5% |
| 5 years | -24.1% |
| 10 years | -9.1% |
| Since Jun 19, 1995 | +286.9% |
| Compound annual growth, 31.3 years | +4.4% |
GAV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- CHF 366.19 on Jun 27, 2023
- All time low close
- CHF 11.46 on Feb 7, 2003
- 52 week high
- CHF 180.00 on Nov 28, 2025
- 52 week low
- CHF 135.50 on Jun 12, 2026
- Deepest drawdown
- -90.1% from Dec 26, 2000 to Feb 7, 2003, recovered Oct 13, 2006
- Best single session
- +34.4% on Feb 10, 2003
- Worst single session
- -25.7% on Feb 7, 2003
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 1995
- 3.9×
- Best calendar year
- 2000, +125%
- Worst calendar year
- 2001, -68%
GAV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Jun 19, 1995; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | CHF 168.50 | CHF 169.50 | CHF 135.50 | CHF 165.50 | +2.2% | 52.9K | 186 |
| 2025 | CHF 185.50 | CHF 228.00 | CHF 153.00 | CHF 162.00 | -11.7% | 83.1K | 249 |
| 2024 | CHF 311.31 | CHF 324.89 | CHF 182.50 | CHF 183.50 | -40.9% | 64K | 250 |
| 2023 | CHF 282.62 | CHF 367.13 | CHF 272.29 | CHF 310.34 | +9.8% | 71.2K | 251 |
| 2022 | CHF 247.71 | CHF 291.07 | CHF 226.09 | CHF 282.62 | +14.1% | 105.1K | 254 |
| 2021 | CHF 156.22 | CHF 251.31 | CHF 152.78 | CHF 247.71 | +58.6% | 177.9K | 254 |
| 2020 | CHF 226.37 | CHF 229.81 | CHF 124.80 | CHF 156.22 | -30.2% | 132.2K | 252 |
| 2019 | CHF 205.82 | CHF 237.93 | CHF 192.65 | CHF 223.79 | +10.9% | 84.3K | 249 |
| 2018 | CHF 271.67 | CHF 288.30 | CHF 187.71 | CHF 201.71 | -25.0% | 81.1K | 249 |
| 2017 | CHF 182.51 | CHF 289.09 | CHF 182.51 | CHF 268.89 | +45.6% | 135.4K | 251 |
| 2016 | CHF 150.73 | CHF 190.04 | CHF 145.32 | CHF 184.72 | +19.1% | 117.2K | 254 |
| 2015 | CHF 144.77 | CHF 164.28 | CHF 126.97 | CHF 155.05 | +7.4% | 151.5K | 251 |
| 2014 | CHF 138.84 | CHF 175.43 | CHF 134.23 | CHF 144.43 | +5.9% | 124K | 249 |
| 2013 | CHF 115.26 | CHF 143.28 | CHF 112.18 | CHF 136.43 | +20.4% | 163.9K | 249 |
| 2012 | CHF 107.11 | CHF 122.42 | CHF 94.10 | CHF 113.28 | +15.7% | 91.7K | 250 |
| 2011 | CHF 101.96 | CHF 138.03 | CHF 92.95 | CHF 97.87 | -4.0% | 154.9K | 254 |
| 2010 | CHF 76.33 | CHF 107.38 | CHF 71.33 | CHF 101.96 | +31.8% | 83.2K | 254 |
| 2009 | CHF 53.67 | CHF 83.70 | CHF 40.55 | CHF 77.38 | +41.5% | 76.8K | 253 |
| 2008 | CHF 111.75 | CHF 112.18 | CHF 43.29 | CHF 54.68 | -53.5% | 84.2K | 253 |
| 2007 | CHF 118.92 | CHF 151.09 | CHF 100.72 | CHF 117.62 | +1.3% | 172K | 251 |
| 2006 | CHF 76.95 | CHF 119.85 | CHF 74.62 | CHF 116.12 | +50.9% | 236.8K | 258 |
| 2005 | CHF 40.99 | CHF 79.75 | CHF 39.18 | CHF 76.95 | +87.7% | 304K | 260 |
| 2004 | CHF 25.96 | CHF 42.76 | CHF 25.96 | CHF 40.99 | +57.9% | 202.1K | 262 |
| 2003 | CHF 17.19 | CHF 27.11 | CHF 11.02 | CHF 25.96 | +51.0% | 81.8K | 261 |
| 2002 | CHF 37.03 | CHF 37.45 | CHF 13.22 | CHF 17.19 | -53.6% | 51.2K | 261 |
| 2001 | CHF 115.07 | CHF 115.07 | CHF 29.97 | CHF 37.03 | -67.8% | 127.2K | 261 |
| 2000 | CHF 51.12 | CHF 117.63 | CHF 49.19 | CHF 115.07 | +125.1% | 258.2K | 260 |
| 1999 | CHF 40.64 | CHF 51.33 | CHF 32.51 | CHF 51.12 | +25.8% | 239.4K | 261 |
| 1998 | CHF 48.08 | CHF 74.86 | CHF 40.64 | CHF 40.64 | -15.5% | 268.7K | 261 |
| 1997 | CHF 39.82 | CHF 65.02 | CHF 39.78 | CHF 48.08 | +20.7% | 300.3K | 261 |
| 1996 | CHF 55.61 | CHF 55.61 | CHF 38.50 | CHF 39.82 | -28.4% | 66.9K | 262 |
| 1995 | CHF 42.78 | CHF 55.61 | CHF 42.78 | CHF 55.61 | n/a | 0 | 140 |
GAV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | CHF 165.50 | +4.1% |
| August 2026 | CHF 159.00 | +1.6% |
| July 2026 | CHF 156.50 | +8.3% |
| June 2026 | CHF 144.50 | -7.4% |
| May 2026 | CHF 156.00 | +4.0% |
| April 2026 | CHF 150.00 | -2.0% |
| March 2026 | CHF 153.00 | -2.5% |
| February 2026 | CHF 157.00 | -1.3% |
| January 2026 | CHF 159.00 | -1.9% |
| December 2025 | CHF 162.00 | -6.9% |
| November 2025 | CHF 174.00 | +9.1% |
| October 2025 | CHF 159.50 | +0.6% |
About the GAV data
Daily bars. 7,971 sessions from Jun 19, 1995 to Sep 28, 2026, one row per SIX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are SIX trading days; minute timestamps are UTC. Prices are in CHF. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 19, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GAV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on SIX
Common questions
GAV share price history
