EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	11.980	12.220	11.980	12.160	11.221	756
2024-08-15	12.040	12.040	11.960	12.020	11.092	610
2024-08-14	11.900	11.900	11.880	11.900	10.981	2,241
2024-08-13	11.700	11.780	11.700	11.780	10.870	403
2024-08-12	11.660	11.740	11.660	11.740	10.833	686
2024-08-09	11.620	11.620	11.620	11.620	10.722	36
2024-08-08	11.420	11.540	11.420	11.480	10.593	950
2024-08-07	11.580	11.580	11.560	11.560	10.667	1,528
2024-08-06	11.520	11.560	11.380	11.500	10.612	5,247
2024-08-05	11.120	11.480	11.120	11.480	10.593	12,988
2024-08-02	12.240	12.240	11.780	11.780	10.870	1,630
2024-07-31	12.460	12.600	12.340	12.540	11.571	1,449
2024-07-30	12.520	12.520	12.520	12.520	11.553	67
2024-07-29	12.840	12.840	12.600	12.600	11.627	1,361
2024-07-26	12.840	12.840	12.820	12.820	11.830	659
2024-07-25	13.180	13.180	13.120	13.120	12.107	693
2024-07-24	13.600	13.600	13.460	13.460	12.420	276
2024-07-23	13.440	13.440	13.440	13.440	12.402	580
2024-07-22	13.400	13.500	13.340	13.400	12.365	13,558
2024-07-19	13.260	13.440	13.260	13.400	12.365	4,985
2024-07-18	13.320	13.400	13.300	13.340	12.310	1,292
2024-07-16	13.300	13.300	13.300	13.300	12.273	219
2024-07-15	13.420	13.480	13.420	13.480	12.439	515
2024-07-08	13.160	13.260	13.120	13.199	12.179	271,860
2024-07-05	13.400	13.400	13.220	13.220	12.199	850
2024-07-04	13.560	13.560	13.360	13.375	12.341	9,981
2024-07-01	13.200	13.400	13.180	13.400	12.365	1,453
2024-06-28	13.200	13.300	13.200	13.220	12.199	6,656
2024-06-27	12.960	13.220	12.960	13.200	12.180	700,996
2024-06-26	13.020	13.020	12.980	12.980	11.977	81
2024-06-25	13.160	13.340	13.080	13.100	12.088	229,858
2024-06-24	13.180	13.300	13.180	13.300	12.273	192
2024-06-21	13.180	13.200	13.060	13.080	12.070	1,719
2024-06-20	13.160	13.420	13.160	13.420	12.383	9,679
2024-06-19	12.840	13.100	12.840	13.100	12.088	769
2024-06-18	12.760	13.100	12.760	13.100	12.088	1,270
2024-06-17	12.540	12.580	12.400	12.580	11.608	358,001
2024-06-12	12.900	12.900	12.760	12.760	11.774	35,624
2024-06-11	12.920	13.100	12.920	13.100	12.088	16,153
2024-06-10	12.860	12.920	12.700	12.920	11.922	5,303
2024-06-07	12.940	13.160	12.880	13.120	12.107	3,307
2024-06-06	13.341	13.341	13.140	13.180	12.162	40,370
2024-06-05	12.300	12.480	12.300	12.480	11.516	3,166
2024-06-04	12.260	12.420	12.240	12.420	11.461	2,608
2024-06-03	12.200	12.280	12.160	12.240	11.295	1,429
2024-05-31	11.940	12.220	11.860	12.220	11.276	8,334
2024-05-30	11.860	11.860	11.640	11.860	10.944	494
2024-05-28	12.400	12.440	11.980	12.185	11.244	2,197
2024-05-24	11.960	12.180	11.960	12.180	11.239	348,077
2024-05-23	12.020	12.100	12.000	12.100	11.165	14
2024-05-22	11.840	12.040	11.840	12.040	11.110	9
2024-05-21	11.560	11.680	11.560	11.680	10.778	494
2024-05-17	11.640	11.680	11.620	11.680	10.778	7,213
2024-05-16	11.500	11.740	11.500	11.720	10.815	10,940
2024-05-15	11.460	11.460	11.460	11.460	10.575	1,772
2024-05-14	11.660	11.680	11.620	11.680	10.778	1,034
2024-05-13	11.780	11.840	11.780	11.840	10.925	562
2024-05-10	11.880	11.900	11.760	11.900	10.981	4,597
2024-05-08	11.580	11.580	11.540	11.540	10.649	2,111
2024-05-07	11.540	11.660	11.540	11.660	10.759	326

← NewerPage 10 of 21 · 1,228 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.