SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2,134.07	2,175.15	2,133.05	2,166.94	72.666	316,125
2023-03-17	2,175.15	2,195.69	2,147.43	2,154.61	72.253	1,130,800
2023-03-16	2,170.02	2,170.02	2,121.75	2,156.67	72.322	398,050
2023-03-15	2,146.40	2,153.59	2,119.70	2,125.86	71.289	458,675
2023-03-14	2,125.86	2,163.86	2,122.78	2,147.43	72.012	453,775
2023-03-13	2,113.54	2,127.91	2,082.73	2,120.72	71.117	538,450
2023-03-10	2,116.62	2,143.32	2,104.29	2,117.64	71.013	456,075
2023-03-09	2,144.34	2,148.45	2,122.78	2,138.18	71.702	419,675
2023-03-08	2,151.53	2,155.64	2,130.99	2,141.26	71.805	342,075
2023-03-07	2,192.61	2,209.04	2,162.83	2,162.83	72.529	401,975
2023-03-06	2,227.53	2,231.64	2,199.80	2,199.80	73.768	367,475
2023-03-03	2,229.58	2,242.94	2,225.48	2,226.50	74.664	317,350
2023-03-02	2,206.99	2,229.58	2,199.80	2,225.48	74.629	339,250
2023-03-01	2,217.26	2,234.72	2,209.04	2,211.10	74.147	322,775
2023-02-28	2,233.69	2,233.69	2,212.13	2,216.23	74.319	469,550
2023-02-27	2,228.56	2,257.31	2,228.56	2,244.99	75.284	246,525
2023-02-24	2,246.02	2,262.45	2,218.29	2,226.50	74.664	350,375
2023-02-23	2,256.29	2,264.50	2,236.77	2,236.77	75.008	387,475
2023-02-22	2,234.72	2,248.07	2,208.02	2,241.91	75.180	334,125
2023-02-21	2,257.31	2,257.31	2,232.67	2,235.75	74.974	250,900
2023-02-20	2,268.61	2,268.61	2,251.15	2,258.34	75.731	291,300
2023-02-17	2,249.10	2,269.64	2,228.56	2,260.39	75.800	276,350
2023-02-16	2,275.80	2,277.85	2,244.99	2,262.45	75.869	258,550
2023-02-15	2,228.56	2,262.45	2,228.56	2,255.26	75.628	273,900
2023-02-14	2,236.77	2,272.72	2,227.53	2,236.77	75.008	454,550
2023-02-13	2,247.04	2,260.39	2,233.69	2,258.34	75.731	407,500
2023-02-10	2,300.45	2,300.45	2,231.64	2,236.77	75.008	470,750
2023-02-09	2,309.69	2,316.88	2,294.28	2,295.31	76.971	426,300
2023-02-08	2,317.91	2,347.69	2,291.20	2,291.20	76.833	581,975
2023-02-07	2,348.71	2,348.71	2,305.58	2,311.74	77.522	415,150
2023-02-06	2,337.42	2,354.88	2,330.23	2,341.53	78.521	279,750
2023-02-03	2,338.44	2,362.07	2,322.01	2,354.88	78.969	343,350
2023-02-02	2,318.93	2,347.69	2,317.91	2,339.47	78.452	451,750
2023-02-01	2,288.12	2,310.72	2,284.01	2,305.58	77.316	275,650
2023-01-31	2,265.53	2,290.18	2,259.37	2,285.04	76.627	410,200
2023-01-30	2,236.77	2,297.37	2,226.50	2,280.93	76.489	726,225
2023-01-27	2,344.61	2,361.04	2,297.37	2,298.39	77.074	524,950
2023-01-26	2,310.72	2,382.61	2,303.53	2,367.20	79.382	493,675
2023-01-25	2,401.09	2,404.17	2,357.96	2,380.55	79.830	358,200
2023-01-24	2,391.85	2,419.58	2,387.74	2,393.90	80.277	377,150
2023-01-23	2,393.90	2,400.06	2,372.34	2,386.71	80.036	423,250
2023-01-20	2,411.36	2,411.36	2,363.09	2,376.44	79.692	295,725
2023-01-19	2,391.85	2,407.25	2,366.17	2,366.17	79.347	276,850
2023-01-18	2,406.23	2,423.68	2,399.04	2,400.06	80.484	306,925
2023-01-17	2,372.34	2,414.44	2,369.25	2,409.31	80.794	329,075
2023-01-16	2,365.15	2,388.77	2,360.01	2,388.77	80.105	173,200
2023-01-13	2,376.44	2,386.71	2,361.04	2,364.12	79.279	221,025
2023-01-12	2,375.42	2,401.09	2,368.23	2,370.28	79.485	351,000
2023-01-11	2,331.26	2,372.34	2,320.99	2,372.34	79.554	280,200
2023-01-10	2,319.96	2,332.28	2,311.74	2,325.09	77.970	164,825
2023-01-09	2,323.04	2,340.50	2,309.69	2,331.26	78.177	274,700
2023-01-06	2,296.34	2,313.80	2,275.80	2,307.64	77.384	183,600
2023-01-05	2,282.99	2,314.82	2,282.99	2,298.39	77.074	317,725
2023-01-04	2,254.23	2,306.61	2,254.23	2,291.20	76.833	380,500
2023-01-03	2,235.75	2,247.04	2,208.02	2,244.99	75.284	239,400
2022-12-30	2,211.10	2,233.69	2,208.02	2,208.02	74.044	206,300
2022-12-29	2,210.07	2,225.48	2,195.69	2,225.48	74.629	157,700
2022-12-28	2,208.02	2,236.77	2,202.88	2,214.18	74.250	246,475
2022-12-27	2,213.15	2,213.15	2,186.45	2,210.07	74.113	193,050
2022-12-23	2,189.53	2,211.10	2,183.37	2,202.88	73.872	199,825

← NewerPage 16 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.