EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-09	9.390	9.490	9.390	9.480	8.349	10,571
2023-11-08	9.500	9.500	9.340	9.420	8.296	13,557
2023-11-07	9.580	9.700	9.500	9.500	8.367	90,643
2023-11-06	9.820	10.317	9.570	9.570	8.428	47,831
2023-11-03	10.500	10.541	10.440	10.460	9.212	25,474
2023-11-02	10.660	10.710	10.280	10.710	9.432	36,184
2023-11-01	10.920	10.930	10.860	10.866	9.570	919
2023-10-31	10.700	10.880	10.700	10.827	9.535	21,788
2023-10-30	10.640	10.780	10.640	10.760	9.476	40,201
2023-10-27	10.720	10.800	10.620	10.663	9.391	43,586
2023-10-26	10.520	10.800	10.520	10.704	9.427	10,973
2023-10-25	10.500	10.550	10.499	10.531	9.275	40,504
2023-10-24	10.500	10.600	10.498	10.586	9.323	2,962
2023-10-23	10.460	10.540	10.400	10.460	9.212	4,113
2023-10-20	10.520	10.561	10.459	10.561	9.301	48,089
2023-10-19	10.560	10.620	10.559	10.575	9.313	5,152
2023-10-18	10.780	10.840	10.660	10.664	9.392	38,524
2023-10-17	10.720	10.780	10.680	10.770	9.485	42,082
2023-10-16	10.720	10.780	10.620	10.740	9.459	18,436
2023-10-13	10.760	10.820	10.680	10.765	9.481	52,079
2023-10-12	10.620	10.700	10.480	10.681	9.407	18,127
2023-10-11	10.420	10.600	10.420	10.539	9.282	123,510
2023-10-10	10.380	10.461	10.380	10.461	9.213	13,430
2023-10-09	10.380	10.400	10.300	10.386	9.147	14,136
2023-10-06	10.260	10.420	10.221	10.305	9.076	32,669
2023-10-05	10.040	10.129	10.040	10.120	8.913	11,565
2023-10-04	10.120	10.200	10.060	10.181	8.966	37,960
2023-10-03	10.140	10.320	10.120	10.309	9.079	8,880
2023-10-02	10.380	10.440	10.240	10.301	9.072	4,651
2023-09-29	10.400	10.500	10.400	10.411	9.169	25,671
2023-09-28	10.160	10.380	10.160	10.380	9.142	43,467
2023-09-27	10.400	10.420	10.180	10.220	9.001	13,349
2023-09-26	10.320	10.420	10.302	10.400	9.159	17,369
2023-09-25	10.360	10.420	10.320	10.378	9.139	15,373
2023-09-22	10.360	10.440	10.320	10.370	9.133	3,233
2023-09-21	10.460	10.501	10.400	10.451	9.204	15,832
2023-09-20	10.340	10.480	10.321	10.422	9.179	9,506
2023-09-19	10.340	10.420	10.340	10.379	9.141	3,967
2023-09-18	10.400	10.460	10.360	10.360	9.124	4,198
2023-09-15	10.480	10.500	10.440	10.494	9.242	9,004
2023-09-14	10.680	10.680	10.439	10.500	9.247	10,592
2023-09-13	10.460	10.540	10.433	10.499	9.247	20,536
2023-09-12	10.320	10.458	10.300	10.361	9.125	14,574
2023-09-11	10.100	10.340	10.100	10.240	9.018	36,528
2023-09-08	9.970	10.100	9.970	10.079	8.876	21,694
2023-09-07	9.890	9.930	9.820	9.880	8.701	12,672
2023-09-06	9.860	9.970	9.860	9.926	8.742	80,634
2023-09-05	10.000	10.060	9.900	9.937	8.751	6,261
2023-09-04	9.910	10.040	9.910	10.040	8.842	11,078
2023-09-01	9.950	10.000	9.890	9.950	8.763	15,384
2023-08-31	9.870	9.897	9.829	9.888	8.708	4,627
2023-08-30	9.900	9.900	9.820	9.859	8.682	7,531
2023-08-29	10.040	10.040	9.980	10.017	8.821	10,077
2023-08-25	10.060	10.080	10.000	10.080	8.877	17,949
2023-08-24	10.080	10.080	9.950	9.950	8.763	1,841
2023-08-23	9.980	10.100	9.980	10.028	8.832	13,398
2023-08-22	9.890	10.120	9.890	10.043	8.845	6,100
2023-08-21	10.040	10.141	9.980	10.141	8.931	75,813
2023-08-18	10.240	10.240	9.900	9.961	8.773	21,617
2023-08-17	10.200	10.320	10.200	10.289	9.061	125,091

← NewerPage 13 of 21 · 1,235 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.