EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-03	11.260	11.480	11.260	11.420	10.538	14,482
2024-05-02	11.100	11.520	11.100	11.100	10.243	11,107
2024-04-30	10.760	10.760	10.680	10.680	9.855	16,034
2024-04-29	10.820	10.820	10.820	10.820	9.984	3,108
2024-04-26	10.660	10.702	10.657	10.666	9.842	13,607
2024-04-25	10.600	10.760	10.581	10.661	9.838	16,331
2024-04-24	10.680	10.695	10.560	10.695	9.869	13,965
2024-04-23	10.860	10.960	10.780	10.825	9.989	17,525
2024-04-22	10.820	11.074	10.799	11.059	10.205	8,180
2024-04-19	10.920	11.120	10.919	11.120	10.261	38,556
2024-04-18	11.040	11.062	10.940	11.001	10.151	1,785
2024-04-17	11.100	11.120	10.940	11.049	10.196	19,390
2024-04-16	11.060	11.481	11.019	11.019	10.168	4,513
2024-04-15	11.380	11.460	11.356	11.412	10.530	1,164
2024-04-12	11.420	11.460	11.300	11.302	10.429	5,982
2024-04-11	11.320	11.320	11.240	11.301	10.428	9,528
2024-04-10	11.100	11.261	10.986	11.261	10.391	93,037
2024-04-09	11.160	11.200	11.119	11.119	10.260	8,173
2024-04-08	11.080	11.280	11.040	11.241	10.373	26,112
2024-04-05	11.160	11.240	11.139	11.141	10.281	20,218
2024-04-04	11.200	11.281	11.160	11.281	10.410	5,165
2024-04-03	11.340	11.340	11.235	11.308	10.435	12,601
2024-04-02	11.260	11.300	11.160	11.201	10.336	36,930
2024-03-28	11.380	11.380	11.260	11.361	10.484	28,248
2024-03-27	11.560	11.620	11.200	11.392	10.512	29,430
2024-03-26	11.520	11.620	11.520	11.580	10.686	36,944
2024-03-25	11.860	12.141	11.860	12.064	10.624	17,088
2024-03-22	11.860	11.940	11.760	11.859	10.444	12,237
2024-03-21	11.880	11.980	11.838	11.917	10.495	9,224
2024-03-20	11.840	11.861	11.764	11.819	10.409	7,741
2024-03-19	11.921	11.921	11.920	11.920	10.498	5,644
2024-03-18	11.880	11.960	11.860	11.921	10.499	5,892
2024-03-15	12.080	12.111	11.820	11.843	10.430	5,576
2024-03-14	12.100	12.140	12.080	12.095	10.652	22,897
2024-03-13	11.700	12.021	11.700	12.021	10.587	14,385
2024-03-12	11.760	11.800	11.739	11.750	10.348	18,300
2024-03-11	11.760	11.777	11.660	11.721	10.322	36,257
2024-03-08	11.800	11.849	11.740	11.840	10.427	47,093
2024-03-07	12.160	12.160	12.000	12.120	10.674	28,525
2024-03-06	12.160	12.160	12.100	12.100	10.656	17,635
2024-03-05	12.300	12.430	12.260	12.261	10.798	17,159
2024-03-04	12.400	12.520	12.400	12.500	11.009	9,063
2024-03-01	12.700	12.740	12.560	12.599	11.096	28,778
2024-02-29	12.600	12.660	12.540	12.660	11.149	29,591
2024-02-28	12.480	12.540	12.480	12.500	11.009	29,624
2024-02-27	12.220	12.320	12.219	12.313	10.844	15,280
2024-02-26	12.020	12.320	12.020	12.281	10.816	10,450
2024-02-23	12.160	12.245	12.120	12.245	10.784	1,710
2024-02-22	11.940	12.320	11.940	12.136	10.688	12,925
2024-02-21	12.300	12.540	12.080	12.080	10.639	41,167
2024-02-20	11.800	11.900	11.760	11.834	10.422	27,458
2024-02-19	11.740	11.779	11.700	11.700	10.304	6,906
2024-02-16	11.760	11.860	11.720	11.780	10.374	41,526
2024-02-15	11.600	11.721	11.600	11.675	10.282	4,484
2024-02-14	11.480	11.561	11.480	11.561	10.182	2,126
2024-02-13	11.580	11.580	11.440	11.440	10.075	5,001
2024-02-12	11.600	11.601	11.498	11.600	10.216	8,125
2024-02-09	11.260	11.399	11.260	11.315	9.965	11,807
2024-02-08	11.360	11.416	11.300	11.371	10.014	31,492
2024-02-07	11.360	11.399	11.300	11.335	9.982	30,472

← NewerPage 11 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.