SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	75.976	76.510	75.607	75.792	65.993	264,910
2023-12-04	76.326	76.552	75.709	75.730	65.940	195,979
2023-12-01	76.100	76.839	76.059	76.510	66.619	326,887
2023-11-30	76.120	76.757	75.668	76.305	66.441	882,806
2023-11-29	76.675	76.798	76.182	76.490	66.602	258,659
2023-11-28	76.860	76.901	76.367	76.736	66.816	289,638
2023-11-27	76.675	77.229	76.531	77.024	67.067	414,098
2023-11-24	76.182	76.819	76.120	76.675	66.763	444,506
2023-11-23	75.997	76.613	75.812	76.326	66.458	223,817
2023-11-22	75.750	76.038	75.648	75.935	66.119	306,318
2023-11-21	75.792	75.792	75.319	75.525	65.761	247,419
2023-11-20	75.792	76.017	75.340	75.730	65.940	283,220
2023-11-17	75.689	76.408	75.689	75.792	65.993	289,084
2023-11-16	76.510	76.634	75.792	75.874	66.065	426,878
2023-11-15	76.408	77.640	76.100	76.387	66.512	514,946
2023-11-14	76.223	76.572	75.545	76.572	66.673	540,018
2023-11-13	77.229	77.291	75.504	75.792	65.993	381,811
2023-11-10	77.681	77.866	76.757	77.250	67.263	209,523
2023-11-09	77.106	78.523	76.901	78.154	68.050	307,412
2023-11-08	77.414	77.599	76.736	77.106	67.138	446,500
2023-11-07	77.065	77.825	77.065	77.373	67.371	187,827
2023-11-06	78.380	78.400	77.086	77.455	67.442	208,477
2023-11-03	78.010	78.318	77.455	78.010	67.925	299,105
2023-11-02	76.284	78.277	75.935	77.969	67.889	351,451
2023-11-01	76.182	76.284	75.216	75.401	65.654	326,142
2023-10-31	75.463	75.976	75.278	75.976	66.154	268,535
2023-10-30	75.381	75.935	74.826	75.360	65.618	202,085
2023-10-27	75.032	75.874	74.785	75.032	65.332	197,920
2023-10-26	75.792	75.956	73.676	75.216	65.493	473,973
2023-10-25	76.819	77.086	75.812	76.572	66.673	282,154
2023-10-24	77.168	78.215	77.024	77.127	67.156	250,310
2023-10-23	76.839	77.414	76.284	77.270	67.281	157,893
2023-10-20	77.599	77.763	76.531	76.736	66.816	291,977
2023-10-19	77.928	78.564	77.496	78.174	68.068	200,284
2023-10-18	78.113	78.729	77.784	78.482	68.336	161,501
2023-10-17	79.345	79.776	78.154	78.975	68.766	224,571
2023-10-16	80.105	80.105	79.160	79.632	69.338	162,578
2023-10-13	80.803	80.824	79.591	79.797	69.481	268,620
2023-10-12	80.947	81.522	80.680	80.701	70.268	154,398
2023-10-11	80.372	81.050	80.146	80.762	70.322	155,971
2023-10-10	80.146	80.680	80.084	80.618	70.196	203,286
2023-10-09	79.407	79.961	78.872	79.776	69.463	190,014
2023-10-06	79.263	79.715	78.338	79.632	69.338	197,119
2023-10-05	78.421	79.653	78.338	79.037	68.819	251,264
2023-10-04	77.887	79.057	77.887	78.030	67.943	365,960
2023-10-03	78.503	78.811	77.928	78.338	68.211	194,268
2023-10-02	79.078	79.283	77.989	78.708	68.533	240,601
2023-09-29	78.380	79.756	78.380	79.098	68.873	349,212
2023-09-28	78.523	78.605	77.270	77.804	67.746	312,779
2023-09-27	79.057	79.057	78.133	78.380	68.247	245,004
2023-09-26	78.564	79.365	78.421	78.708	68.533	253,452
2023-09-25	79.632	80.002	78.770	79.181	68.944	202,133
2023-09-22	80.372	80.372	79.571	79.982	69.642	252,711
2023-09-21	81.645	82.549	80.824	80.968	70.500	291,756
2023-09-20	82.159	82.734	81.563	82.159	71.538	237,916
2023-09-19	83.186	83.432	80.290	80.618	70.196	459,266
2023-09-18	83.864	84.213	83.350	83.494	72.700	215,464
2023-09-15	84.048	84.870	83.966	84.254	73.362	628,287
2023-09-14	83.268	83.761	82.570	83.638	72.825	233,127
2023-09-13	83.371	83.576	81.440	82.919	72.199	211,634

← NewerPage 13 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	3.2000 CHF
2025-04-02	3.2000 CHF
2024-03-28	3.2864 CHF
2023-03-30	78.8840 CHF
2022-03-31	78.8840 CHF
2021-03-25	78.8840 CHF
2020-03-26	78.8840 CHF
2019-03-26	76.9119 CHF

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