Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 1,088.00 | 1,102.00 | 1,080.00 | 1,082.00 | 107.19 | 71,430 |
| 2024-08-26 | 1,096.00 | 1,096.00 | 1,072.00 | 1,090.00 | 107.98 | 72,860 |
| 2024-08-23 | 1,074.00 | 1,108.00 | 1,074.00 | 1,108.00 | 109.76 | 105,780 |
| 2024-08-22 | 1,030.00 | 1,084.00 | 1,028.00 | 1,078.00 | 106.79 | 168,870 |
| 2024-08-21 | 994.00 | 1,004.00 | 993.00 | 1,004.00 | 99.460 | 60,340 |
| 2024-08-20 | 1,000.00 | 1,006.00 | 994.00 | 997.00 | 98.766 | 42,840 |
| 2024-08-19 | 998.00 | 1,002.00 | 991.00 | 1,000.00 | 99.063 | 56,220 |
| 2024-08-16 | 990.00 | 999.00 | 974.00 | 999.00 | 98.964 | 59,940 |
| 2024-08-15 | 1,006.00 | 1,006.00 | 989.00 | 991.00 | 98.172 | 72,900 |
| 2024-08-14 | 1,002.00 | 1,008.00 | 993.00 | 1,008.00 | 99.856 | 59,720 |
| 2024-08-13 | 997.00 | 997.00 | 978.00 | 997.00 | 98.766 | 29,120 |
| 2024-08-12 | 995.00 | 1,002.00 | 993.00 | 998.00 | 98.865 | 22,690 |
| 2024-08-09 | 995.00 | 995.00 | 980.00 | 991.00 | 98.172 | 26,810 |
| 2024-08-08 | 987.00 | 994.00 | 974.00 | 992.00 | 98.271 | 37,590 |
| 2024-08-07 | 989.00 | 1,002.00 | 989.00 | 990.00 | 98.073 | 47,100 |
| 2024-08-06 | 979.00 | 986.00 | 966.00 | 984.00 | 97.478 | 65,490 |
| 2024-08-05 | 950.00 | 981.00 | 927.00 | 970.00 | 96.092 | 122,550 |
| 2024-08-02 | 1,000.00 | 1,012.00 | 981.00 | 998.00 | 98.865 | 96,890 |
| 2024-07-31 | 1,024.00 | 1,034.00 | 1,020.00 | 1,024.00 | 101.44 | 65,930 |
| 2024-07-30 | 1,014.00 | 1,030.00 | 1,014.00 | 1,020.00 | 101.04 | 29,820 |
| 2024-07-29 | 1,016.00 | 1,024.00 | 1,004.00 | 1,010.00 | 100.05 | 103,370 |
| 2024-07-26 | 1,000.00 | 1,016.00 | 993.00 | 1,012.00 | 100.25 | 55,600 |
| 2024-07-25 | 1,002.00 | 1,010.00 | 991.00 | 1,004.00 | 99.460 | 105,030 |
| 2024-07-24 | 1,006.00 | 1,010.00 | 1,002.00 | 1,006.00 | 99.658 | 37,580 |
| 2024-07-23 | 1,008.00 | 1,016.00 | 997.00 | 1,010.00 | 100.05 | 55,270 |
| 2024-07-22 | 992.00 | 1,006.00 | 989.00 | 1,004.00 | 99.460 | 93,820 |
| 2024-07-19 | 993.00 | 996.00 | 985.00 | 987.00 | 97.776 | 66,890 |
| 2024-07-18 | 1,010.00 | 1,016.00 | 991.00 | 994.00 | 98.469 | 90,240 |
| 2024-07-17 | 1,016.00 | 1,042.00 | 1,008.00 | 1,012.00 | 100.25 | 97,840 |
| 2024-07-16 | 989.00 | 1,006.00 | 985.00 | 1,006.00 | 99.658 | 68,130 |
| 2024-07-15 | 997.00 | 1,002.00 | 989.00 | 993.00 | 98.370 | 66,360 |
| 2024-07-12 | 1,000.00 | 1,004.00 | 985.00 | 994.00 | 98.469 | 46,530 |
| 2024-07-11 | 995.00 | 1,010.00 | 986.00 | 1,000.00 | 99.063 | 110,690 |
| 2024-07-10 | 985.00 | 993.00 | 979.00 | 988.00 | 97.875 | 88,540 |
| 2024-07-09 | 985.00 | 997.00 | 982.00 | 984.00 | 97.478 | 64,130 |
| 2024-07-08 | 980.00 | 985.00 | 978.00 | 985.00 | 97.578 | 48,460 |
| 2024-07-05 | 975.00 | 983.00 | 975.00 | 977.00 | 96.785 | 32,230 |
| 2024-07-04 | 961.00 | 976.00 | 961.00 | 975.00 | 96.587 | 52,090 |
| 2024-07-03 | 940.00 | 960.00 | 940.00 | 960.00 | 95.101 | 86,690 |
| 2024-07-02 | 940.00 | 941.00 | 933.00 | 938.00 | 92.922 | 31,240 |
| 2024-07-01 | 936.00 | 944.00 | 932.00 | 944.00 | 93.516 | 75,520 |
| 2024-06-28 | 929.00 | 940.00 | 929.00 | 933.00 | 92.426 | 46,060 |
| 2024-06-27 | 922.00 | 927.00 | 920.00 | 927.00 | 91.832 | 51,830 |
| 2024-06-26 | 931.00 | 931.00 | 917.00 | 923.00 | 91.436 | 46,290 |
| 2024-06-25 | 919.00 | 926.00 | 911.00 | 926.00 | 91.733 | 42,740 |
| 2024-06-24 | 938.00 | 938.00 | 922.00 | 925.00 | 91.634 | 56,900 |
| 2024-06-21 | 941.00 | 947.00 | 932.00 | 940.00 | 93.120 | 184,790 |
| 2024-06-20 | 929.00 | 942.00 | 928.00 | 940.00 | 93.120 | 55,530 |
| 2024-06-19 | 925.00 | 929.00 | 922.00 | 929.00 | 92.030 | 81,880 |
| 2024-06-18 | 928.00 | 929.00 | 920.00 | 928.00 | 91.931 | 65,590 |
| 2024-06-17 | 933.00 | 933.00 | 924.00 | 925.00 | 91.634 | 64,080 |
| 2024-06-14 | 923.00 | 934.00 | 921.00 | 934.00 | 92.525 | 112,740 |
| 2024-06-13 | 923.00 | 931.00 | 914.00 | 923.00 | 91.436 | 56,310 |
| 2024-06-12 | 903.00 | 928.00 | 903.00 | 922.00 | 91.337 | 43,350 |
| 2024-06-11 | 910.00 | 918.00 | 903.00 | 903.00 | 89.454 | 35,920 |
| 2024-06-10 | 919.00 | 929.00 | 909.00 | 912.00 | 90.346 | 37,520 |
| 2024-06-07 | 916.00 | 930.00 | 915.00 | 929.00 | 92.030 | 104,100 |
| 2024-06-06 | 897.00 | 917.00 | 897.00 | 916.00 | 90.742 | 106,920 |
| 2024-06-05 | 881.00 | 898.00 | 876.00 | 896.00 | 88.761 | 73,770 |
| 2024-06-04 | 886.00 | 886.00 | 871.00 | 881.00 | 87.275 | 47,620 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.4000 CHF |
| 2025-04-22 | 3.8000 CHF |
| 2024-05-03 | 3.6000 CHF |
| 2023-05-09 | 3.4000 CHF |
| 2022-06-30 | 3.2000 CHF |
| 2021-07-07 | 3.0000 CHF |
| 2020-07-02 | 2.8000 CHF |
| 2019-04-23 | 2.6000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.