APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 181.00 | 182.00 | 179.50 | 180.00 | 180.00 | 3,028 |
| 2026-05-05 | 181.00 | 182.00 | 178.50 | 179.50 | 179.50 | 5,261 |
| 2026-05-04 | 180.50 | 183.50 | 180.00 | 181.50 | 181.50 | 4,591 |
| 2026-04-30 | 177.50 | 182.00 | 177.50 | 180.50 | 180.50 | 7,738 |
| 2026-04-29 | 178.00 | 181.50 | 177.00 | 178.50 | 178.50 | 5,134 |
| 2026-04-28 | 177.00 | 178.00 | 176.00 | 177.00 | 177.00 | 5,731 |
| 2026-04-27 | 182.00 | 184.00 | 176.50 | 177.00 | 177.00 | 15,285 |
| 2026-04-24 | 190.50 | 195.00 | 190.50 | 191.00 | 179.00 | 8,018 |
| 2026-04-23 | 194.50 | 195.00 | 190.50 | 190.50 | 178.53 | 10,779 |
| 2026-04-22 | 195.00 | 196.00 | 194.00 | 194.00 | 181.81 | 7,446 |
| 2026-04-21 | 196.00 | 197.50 | 193.50 | 193.50 | 181.34 | 9,330 |
| 2026-04-20 | 197.00 | 199.00 | 195.00 | 195.00 | 182.75 | 7,998 |
| 2026-04-17 | 199.50 | 201.00 | 196.50 | 197.50 | 185.09 | 8,447 |
| 2026-04-16 | 200.00 | 201.00 | 198.00 | 198.50 | 186.03 | 6,612 |
| 2026-04-15 | 200.00 | 202.00 | 198.00 | 198.00 | 185.56 | 7,007 |
| 2026-04-14 | 202.00 | 202.00 | 198.50 | 198.50 | 186.03 | 4,260 |
| 2026-04-13 | 202.00 | 202.00 | 198.00 | 200.00 | 187.43 | 4,821 |
| 2026-04-10 | 200.00 | 205.00 | 199.00 | 204.00 | 191.18 | 7,112 |
| 2026-04-09 | 201.00 | 203.00 | 198.50 | 200.00 | 187.43 | 4,401 |
| 2026-04-08 | 203.00 | 204.00 | 199.50 | 201.00 | 188.37 | 7,120 |
| 2026-04-07 | 197.00 | 203.00 | 196.50 | 196.50 | 184.15 | 3,754 |
| 2026-04-02 | 197.50 | 197.50 | 193.00 | 195.50 | 183.22 | 4,621 |
| 2026-04-01 | 197.50 | 199.00 | 195.50 | 197.50 | 185.09 | 5,970 |
| 2026-03-31 | 196.00 | 197.50 | 194.50 | 196.00 | 183.69 | 4,975 |
| 2026-03-30 | 192.00 | 197.00 | 188.00 | 195.00 | 182.75 | 7,818 |
| 2026-03-27 | 197.00 | 197.50 | 190.50 | 191.00 | 179.00 | 8,403 |
| 2026-03-26 | 198.00 | 200.00 | 197.00 | 197.00 | 184.62 | 4,370 |
| 2026-03-25 | 198.50 | 202.00 | 197.00 | 197.00 | 184.62 | 3,840 |
| 2026-03-24 | 201.00 | 201.00 | 196.00 | 196.00 | 183.69 | 4,101 |
| 2026-03-23 | 200.00 | 204.00 | 195.00 | 200.00 | 187.43 | 7,642 |
| 2026-03-20 | 207.00 | 209.00 | 202.00 | 202.00 | 189.31 | 7,801 |
| 2026-03-19 | 209.00 | 210.00 | 207.00 | 208.00 | 194.93 | 1,484 |
| 2026-03-18 | 209.00 | 213.00 | 208.00 | 209.00 | 195.87 | 5,419 |
| 2026-03-17 | 210.00 | 211.00 | 208.00 | 209.00 | 195.87 | 4,429 |
| 2026-03-16 | 209.00 | 211.00 | 207.00 | 210.00 | 196.81 | 5,432 |
| 2026-03-13 | 205.00 | 210.00 | 203.00 | 208.00 | 194.93 | 4,555 |
| 2026-03-12 | 205.00 | 208.00 | 204.00 | 205.00 | 192.12 | 5,377 |
| 2026-03-11 | 207.00 | 207.00 | 203.00 | 204.00 | 191.18 | 3,723 |
| 2026-03-10 | 207.00 | 208.00 | 205.00 | 205.00 | 192.12 | 2,138 |
| 2026-03-09 | 205.00 | 208.00 | 202.00 | 205.00 | 192.12 | 4,649 |
| 2026-03-06 | 208.00 | 212.00 | 206.00 | 209.00 | 195.87 | 1,949 |
| 2026-03-05 | 210.00 | 210.00 | 207.00 | 207.00 | 193.99 | 2,414 |
| 2026-03-04 | 212.00 | 212.00 | 208.00 | 210.00 | 196.81 | 6,786 |
| 2026-03-03 | 215.00 | 215.00 | 209.00 | 211.00 | 197.74 | 6,818 |
| 2026-03-02 | 211.00 | 216.00 | 210.00 | 214.00 | 200.56 | 5,896 |
| 2026-02-27 | 212.00 | 213.00 | 210.00 | 213.00 | 199.62 | 3,930 |
| 2026-02-26 | 214.00 | 214.00 | 210.00 | 211.00 | 197.74 | 3,591 |
| 2026-02-25 | 212.00 | 213.00 | 211.00 | 212.00 | 198.68 | 2,124 |
| 2026-02-24 | 213.00 | 213.00 | 210.00 | 212.00 | 198.68 | 2,107 |
| 2026-02-23 | 213.00 | 213.00 | 210.00 | 212.00 | 198.68 | 5,286 |
| 2026-02-20 | 211.00 | 215.00 | 210.00 | 211.00 | 197.74 | 10,354 |
| 2026-02-19 | 209.00 | 211.00 | 207.00 | 208.00 | 194.93 | 5,956 |
| 2026-02-18 | 208.00 | 210.00 | 207.00 | 209.00 | 195.87 | 3,107 |
| 2026-02-17 | 207.00 | 207.00 | 204.00 | 207.00 | 193.99 | 5,757 |
| 2026-02-16 | 207.00 | 211.00 | 205.00 | 207.00 | 193.99 | 7,638 |
| 2026-02-13 | 207.00 | 208.00 | 205.00 | 207.00 | 193.99 | 1,899 |
| 2026-02-12 | 208.00 | 210.00 | 205.00 | 207.00 | 193.99 | 2,663 |
| 2026-02-11 | 211.00 | 211.00 | 207.00 | 209.00 | 195.87 | 1,646 |
| 2026-02-10 | 212.00 | 212.00 | 208.00 | 211.00 | 197.74 | 1,749 |
| 2026-02-09 | 211.00 | 213.00 | 209.00 | 212.00 | 198.68 | 1,943 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 12.0000 CHF |
| 2025-04-28 | 12.0000 CHF |
| 2024-04-30 | 11.0000 CHF |
| 2023-05-02 | 11.0000 CHF |
| 2022-05-03 | 11.0000 CHF |
| 2019-05-22 | 10.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.