EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	11.360	11.399	11.300	11.335	9.982	30,472
2024-02-06	11.280	11.413	11.260	11.304	9.955	45,313
2024-02-05	11.280	11.460	11.220	11.364	10.008	22,021
2024-02-02	11.240	11.300	11.219	11.241	9.900	5,026
2024-02-01	11.260	11.399	11.140	11.183	9.849	18,323
2024-01-31	11.180	11.220	11.100	11.212	9.874	31,487
2024-01-30	11.040	11.040	10.960	10.980	9.670	11,564
2024-01-29	11.000	11.207	10.960	10.960	9.652	35,915
2024-01-26	10.640	11.080	10.640	11.075	9.753	30,413
2024-01-25	10.460	10.501	10.439	10.500	9.247	9,699
2024-01-24	10.520	10.583	10.460	10.500	9.247	10,874
2024-01-23	10.500	10.560	10.389	10.400	9.159	3,856
2024-01-22	10.540	10.540	10.480	10.539	9.282	2,128
2024-01-19	10.600	10.600	10.460	10.461	9.213	11,170
2024-01-18	10.720	10.720	10.540	10.694	9.418	8,622
2024-01-17	10.780	10.800	10.640	10.800	9.511	31,393
2024-01-16	10.880	10.880	10.760	10.820	9.529	12,976
2024-01-15	10.940	10.940	10.859	10.900	9.599	6,260
2024-01-12	10.780	10.940	10.780	10.859	9.564	19,112
2024-01-11	11.060	11.200	10.879	10.880	9.582	170,469
2024-01-10	10.780	11.100	10.779	10.919	9.616	29,725
2024-01-09	10.760	10.839	10.759	10.788	9.501	23,891
2024-01-08	10.660	10.760	10.624	10.699	9.422	13,755
2024-01-05	10.620	10.680	10.620	10.647	9.376	8,508
2024-01-04	10.620	10.720	10.570	10.680	9.406	3,388
2024-01-03	10.860	10.880	10.560	10.560	9.300	21,787
2023-12-29	10.740	10.840	10.740	10.788	9.501	3,979
2023-12-28	10.820	10.840	10.759	10.760	9.476	19,426
2023-12-27	10.660	10.760	10.659	10.760	9.476	16,096
2023-12-22	10.600	10.700	10.600	10.629	9.361	6,705
2023-12-21	10.620	10.660	10.600	10.640	9.371	4,743
2023-12-20	10.640	10.700	10.600	10.667	9.394	7,798
2023-12-19	10.680	10.720	10.520	10.540	9.282	4,438
2023-12-18	10.520	10.700	10.500	10.660	9.388	4,002
2023-12-15	10.560	10.740	10.539	10.540	9.282	116,750
2023-12-14	10.520	10.620	10.480	10.559	9.299	3,419
2023-12-13	10.380	10.460	10.380	10.419	9.176	5,768
2023-12-12	10.380	10.380	10.280	10.360	9.124	22,477
2023-12-11	10.560	10.640	10.499	10.513	9.259	20,741
2023-12-08	10.420	10.560	10.420	10.520	9.265	10,869
2023-12-07	10.360	10.500	10.340	10.440	9.194	7,945
2023-12-06	10.480	10.500	10.400	10.400	9.159	8,474
2023-12-05	10.340	10.461	10.280	10.461	9.213	6,983
2023-12-04	10.440	10.464	10.220	10.423	9.179	13,164
2023-12-01	10.560	10.560	10.460	10.480	9.230	9,656
2023-11-30	10.460	10.600	10.239	10.453	9.206	13,183
2023-11-29	10.360	10.520	10.340	10.425	9.181	3,303
2023-11-28	10.520	10.521	10.340	10.521	9.266	9,140
2023-11-27	10.620	10.620	10.540	10.593	9.329	9,825
2023-11-24	10.700	10.800	10.540	10.540	9.282	5,634
2023-11-23	10.660	10.661	10.600	10.622	9.355	14,537
2023-11-22	10.400	10.620	10.400	10.560	9.300	15,051
2023-11-21	10.340	10.500	10.340	10.419	9.176	17,362
2023-11-20	10.340	10.380	10.280	10.325	9.093	8,357
2023-11-17	10.080	10.200	10.060	10.180	8.965	2,787
2023-11-16	10.100	10.134	10.000	10.060	8.860	10,292
2023-11-15	9.770	9.900	9.770	9.810	8.640	68,611
2023-11-14	9.660	9.700	9.600	9.600	8.455	7,710
2023-11-13	9.570	9.690	9.480	9.578	8.436	5,812
2023-11-10	9.600	9.660	9.480	9.520	8.384	20,716

← NewerPage 12 of 21 · 1,229 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.