EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.060	16.100	15.720	15.760	15.185	248,174
2025-08-13	16.480	16.480	16.040	16.040	15.454	271,997
2025-08-12	16.340	16.480	16.320	16.440	15.840	394,381
2025-08-11	16.320	16.380	16.180	16.320	15.724	189,685
2025-08-08	16.160	16.260	16.140	16.240	15.647	165,538
2025-08-07	16.200	16.400	16.200	16.200	15.608	507,639
2025-08-06	16.100	16.160	16.040	16.140	15.551	210,505
2025-08-05	16.160	16.160	15.940	15.940	15.358	270,319
2025-08-04	15.720	16.020	15.720	16.020	15.435	660,310
2025-07-31	16.160	16.160	16.060	16.140	15.551	310,545
2025-07-30	15.920	16.120	15.740	16.120	15.531	419,090
2025-07-29	15.780	16.000	15.720	15.920	15.339	394,056
2025-07-28	16.080	16.080	15.760	15.780	15.204	268,962
2025-07-25	16.340	16.340	16.000	16.160	15.570	362,742
2025-07-24	16.400	16.400	15.380	16.340	15.743	894,658
2025-07-23	16.220	17.220	16.180	16.640	16.032	883,593
2025-07-22	16.080	16.120	15.980	16.120	15.531	620,412
2025-07-21	16.060	16.140	15.980	16.080	15.493	149,986
2025-07-18	15.980	16.140	15.940	16.020	15.435	240,961
2025-07-17	16.020	16.060	15.800	15.980	15.397	199,773
2025-07-16	15.720	16.040	15.720	15.800	15.223	316,988
2025-07-15	15.700	15.900	15.640	15.720	15.146	338,513
2025-07-14	15.340	15.580	15.300	15.580	15.011	306,637
2025-07-11	15.300	15.340	15.220	15.340	14.780	191,988
2025-07-10	14.400	15.280	14.400	15.280	14.722	411,346
2025-07-09	15.020	15.300	15.000	15.200	14.645	218,148
2025-07-08	14.980	15.080	14.880	15.000	14.452	212,444
2025-07-07	14.840	14.980	14.720	14.940	14.394	133,792
2025-07-04	14.740	14.800	14.600	14.720	14.183	254,683
2025-07-03	14.800	14.840	14.680	14.800	14.260	172,616
2025-07-02	14.680	14.780	14.640	14.740	14.202	125,592
2025-07-01	14.800	14.800	14.600	14.700	14.163	241,687
2025-06-30	14.760	14.800	14.560	14.700	14.163	286,215
2025-06-27	14.620	14.840	14.620	14.780	14.240	193,211
2025-06-26	14.740	14.760	14.540	14.620	14.086	208,520
2025-06-25	14.200	14.480	14.200	14.460	13.932	180,136
2025-06-24	14.500	14.520	14.300	14.360	13.836	195,925
2025-06-23	14.100	14.280	13.960	14.280	13.759	211,332
2025-06-20	14.240	14.320	14.140	14.260	13.739	2,614,347
2025-06-19	14.180	14.180	13.960	14.140	13.624	179,047
2025-06-18	14.000	14.120	13.920	14.100	13.585	248,216
2025-06-17	14.160	14.260	14.020	14.040	13.527	265,828
2025-06-16	14.160	14.380	14.160	14.280	13.759	203,690
2025-06-13	14.200	14.400	14.020	14.100	13.585	494,988
2025-06-12	14.420	14.500	14.300	14.460	13.932	245,103
2025-06-11	14.480	14.640	14.460	14.560	14.028	272,630
2025-06-10	14.840	14.840	14.440	14.500	13.971	230,002
2025-06-06	14.620	14.940	14.600	14.840	14.298	350,617
2025-06-05	14.600	14.780	14.520	14.620	14.086	360,568
2025-06-04	14.700	14.760	14.540	14.560	14.028	281,778
2025-06-03	14.620	14.700	14.420	14.600	14.067	323,308
2025-06-02	14.600	14.640	14.460	14.580	14.048	253,051
2025-05-30	14.380	14.720	14.380	14.640	14.105	692,194
2025-05-28	14.440	14.580	14.300	14.380	13.855	358,229
2025-05-27	14.120	14.460	14.080	14.460	13.932	647,307
2025-05-26	13.480	14.200	13.460	14.140	13.624	485,829
2025-05-23	13.440	13.600	12.880	13.260	12.776	530,801
2025-05-22	13.620	13.720	13.400	13.500	13.007	241,476
2025-05-21	13.760	13.820	13.460	13.680	13.180	315,187
2025-05-20	13.720	13.820	13.520	13.780	13.277	255,396

← NewerPage 6 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.6500 CHF
2025-03-25	0.6000 CHF
2024-03-26	0.5500 CHF
2023-04-25	0.4500 CHF
2022-05-04	0.3600 CHF
2021-05-04	0.3000 CHF
2020-12-10	0.1500 CHF
2020-05-04	0.1500 CHF
2019-04-30	0.3000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.