EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	10.260	10.280	10.180	10.199	8.982	14,304
2023-08-15	10.360	10.420	10.340	10.401	9.160	23,020
2023-08-14	10.200	10.460	10.200	10.446	9.200	5,644
2023-08-11	10.480	10.480	10.300	10.378	9.140	88,099
2023-08-10	10.780	10.900	10.780	10.861	9.565	573,851
2023-08-09	10.840	10.900	10.740	10.846	9.552	8,701
2023-08-08	10.840	10.920	10.820	10.825	9.533	20,563
2023-08-07	10.860	10.920	10.860	10.876	9.578	19,210
2023-08-04	10.880	10.921	10.800	10.921	9.618	78,358
2023-08-03	10.580	10.900	10.580	10.784	9.497	38,398
2023-08-02	10.700	10.900	10.700	10.859	9.563	88,182
2023-07-31	10.800	10.921	10.800	10.900	9.600	84,746
2023-07-28	10.760	10.920	10.620	10.920	9.617	735,246
2023-07-27	10.400	10.760	10.340	10.422	9.178	31,859
2023-07-26	10.860	10.980	10.600	10.676	9.402	137,790
2023-07-25	10.140	10.398	10.020	10.398	9.158	71,249
2023-07-24	9.910	10.320	9.898	10.280	9.053	116,916
2023-07-21	9.870	9.940	9.838	9.940	8.754	62,817
2023-07-20	9.620	9.880	9.620	9.817	8.646	114,647
2023-07-19	9.720	9.720	9.639	9.639	8.489	134,587
2023-07-18	9.670	9.670	9.580	9.622	8.474	137,361
2023-07-17	9.550	9.620	9.550	9.591	8.447	39,701
2023-07-14	9.460	9.581	9.440	9.581	8.438	15,110
2023-07-13	9.470	9.521	9.440	9.510	8.375	23,753
2023-07-12	9.480	9.520	9.310	9.461	8.332	1,383,577
2023-07-11	9.230	9.400	9.230	9.400	8.278	31,050
2023-07-10	9.030	9.240	9.018	9.199	8.102	28,081
2023-07-07	9.000	9.050	8.980	9.002	7.928	21,984
2023-07-06	8.860	8.950	8.830	8.940	7.873	32,988
2023-07-05	8.970	8.970	8.900	8.936	7.870	473,066
2023-07-04	9.020	9.041	8.939	8.970	7.900	10,183
2023-07-03	9.080	9.090	9.000	9.000	7.926	3,533
2023-06-30	9.070	9.080	9.040	9.079	7.995	28,406
2023-06-29	8.990	9.090	8.980	9.030	7.953	1,027,142
2023-06-28	9.000	9.050	9.000	9.024	7.947	39,513
2023-06-27	9.130	9.130	8.979	9.024	7.947	9,953
2023-06-26	9.030	9.091	9.009	9.057	7.976	609,077
2023-06-23	9.040	9.110	9.040	9.040	7.961	10,302
2023-06-22	8.940	9.090	8.940	9.040	7.961	24,873
2023-06-21	9.090	9.110	9.030	9.030	7.953	11,347
2023-06-20	9.160	9.160	9.040	9.040	7.961	12,478
2023-06-19	9.300	9.300	9.090	9.120	8.032	1,564,956
2023-06-16	8.900	9.270	8.883	9.200	8.102	111,947
2023-06-15	9.120	9.120	8.989	8.990	7.917	15,875
2023-06-14	9.140	9.180	9.079	9.120	8.032	1,501,336
2023-06-13	9.070	9.180	9.050	9.150	8.058	120,696
2023-06-12	8.990	9.150	8.990	9.100	8.014	102,185
2023-06-09	9.080	9.080	8.950	8.960	7.891	40,203
2023-06-08	8.940	9.270	8.940	9.069	7.987	128,169
2023-06-07	9.070	9.070	8.930	8.986	7.914	32,383
2023-06-06	8.930	9.020	8.930	9.010	7.935	40,507
2023-06-05	9.060	9.060	8.940	8.970	7.900	67,680
2023-06-02	8.920	9.040	8.920	8.999	7.925	42,010
2023-06-01	8.740	8.970	8.720	8.910	7.847	99,006
2023-05-31	8.770	8.930	8.770	8.840	7.785	157,959
2023-05-30	8.960	9.060	8.860	8.920	7.856	164,446
2023-05-26	8.980	9.130	8.920	9.069	7.987	51,578
2023-05-25	9.080	9.150	8.990	9.000	7.926	32,786
2023-05-24	9.430	9.430	9.230	9.231	8.130	37,346
2023-05-23	9.410	9.600	9.380	9.500	8.367	99,634

← NewerPage 14 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.