EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	8.990	9.450	8.990	9.360	8.243	940,469
2023-05-19	8.580	9.130	8.580	9.047	7.968	66,806
2023-05-17	8.340	8.480	8.340	8.470	7.459	41,891
2023-05-16	8.370	8.510	8.350	8.380	7.380	17,974
2023-05-15	8.420	8.430	8.310	8.409	7.406	7,130
2023-05-12	8.270	8.274	8.210	8.210	7.230	10,518
2023-05-11	8.230	8.290	8.200	8.270	7.283	24,560
2023-05-10	8.350	8.350	8.220	8.220	7.239	13,703
2023-05-09	8.530	8.630	8.450	8.630	7.600	6,806
2023-05-05	8.370	8.410	8.340	8.371	7.372	19,543
2023-05-04	8.370	8.390	8.240	8.241	7.258	42,747
2023-05-03	8.460	8.510	8.330	8.401	7.399	16,438
2023-05-02	8.580	8.660	8.480	8.520	7.503	15,086
2023-04-28	8.610	8.690	8.570	8.650	7.618	744,937
2023-04-27	8.500	8.530	8.470	8.489	7.477	11,884
2023-04-26	8.650	8.650	8.540	8.604	7.577	30,388
2023-04-25	8.660	8.661	8.560	8.605	7.578	21,445
2023-04-24	9.050	9.149	9.000	9.034	7.560	7,551
2023-04-21	9.080	9.110	9.030	9.050	7.573	10,761
2023-04-20	9.100	9.100	8.960	9.002	7.533	1,987
2023-04-19	9.110	9.150	9.072	9.099	7.614	4,698
2023-04-18	9.150	9.150	9.110	9.138	7.647	3,478
2023-04-17	9.170	9.180	9.104	9.171	7.674	8,386
2023-04-14	9.010	9.100	9.010	9.078	7.597	23,410
2023-04-13	9.110	9.110	9.040	9.050	7.573	11,270
2023-04-12	9.080	9.100	9.050	9.083	7.601	5,178
2023-04-11	9.010	9.060	9.010	9.038	7.563	3,396
2023-04-06	9.000	9.025	9.000	9.020	7.548	1,204
2023-04-05	8.970	9.000	8.960	8.971	7.507	9,349
2023-04-04	8.940	8.960	8.918	8.920	7.464	5,993
2023-04-03	8.930	8.970	8.900	8.939	7.480	18,450
2023-03-31	8.990	8.990	8.930	8.986	7.519	6,487
2023-03-30	8.970	9.001	8.870	9.001	7.532	9,890
2023-03-29	8.940	9.000	8.920	8.928	7.471	6,663
2023-03-28	8.890	9.040	8.820	8.983	7.517	27,158
2023-03-27	8.950	8.955	8.800	8.800	7.364	5,345
2023-03-24	8.670	8.800	8.610	8.740	7.314	19,556
2023-03-23	8.900	8.950	8.900	8.931	7.473	11,766
2023-03-22	8.930	9.090	8.920	9.008	7.538	30,037
2023-03-21	8.690	8.940	8.690	8.776	7.344	16,128
2023-03-20	8.220	8.680	8.050	8.615	7.209	23,010
2023-03-17	8.670	8.770	8.370	8.489	7.104	998,923
2023-03-16	8.510	8.620	8.480	8.610	7.205	14,588
2023-03-15	8.710	8.710	8.370	8.422	7.048	17,931
2023-03-14	8.560	8.740	8.430	8.697	7.278	10,783
2023-03-13	8.650	8.750	8.450	8.597	7.194	471,245
2023-03-10	8.860	8.871	8.790	8.871	7.423	3,935
2023-03-09	9.070	9.110	9.002	9.043	7.567	4,613
2023-03-08	8.950	9.010	8.820	8.960	7.498	3,707
2023-03-07	9.140	9.140	9.015	9.015	7.544	15,157
2023-03-06	9.150	9.160	9.089	9.160	7.665	2,245
2023-03-03	9.060	9.080	9.020	9.070	7.590	9,022
2023-03-02	9.120	9.120	9.010	9.120	7.632	8,339
2023-03-01	9.150	9.191	9.100	9.169	7.673	6,287
2023-02-28	9.140	9.230	9.130	9.147	7.654	13,348
2023-02-27	8.890	9.230	8.890	9.115	7.627	29,793
2023-02-24	8.730	8.891	8.710	8.891	7.440	21,770
2023-02-23	8.820	8.970	8.710	8.711	7.289	21,088
2023-02-22	8.580	8.792	8.580	8.792	7.357	21,282
2023-02-21	8.560	8.750	8.560	8.581	7.180	7,249

← NewerPage 15 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.