EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	8.590	8.641	8.540	8.641	7.231	6,239
2023-02-17	8.540	8.550	8.480	8.550	7.155	20,360
2023-02-16	8.620	8.620	8.450	8.542	7.148	13,952
2023-02-15	8.640	8.640	8.599	8.631	7.222	7,209
2023-02-14	8.610	8.610	8.480	8.600	7.197	10,524
2023-02-13	8.520	8.580	8.490	8.516	7.127	6,856
2023-02-10	8.420	8.530	8.420	8.446	7.068	7,426
2023-02-09	8.560	8.620	8.490	8.538	7.145	25,524
2023-02-08	8.460	8.500	8.440	8.471	7.089	8,540
2023-02-07	8.420	8.440	8.400	8.423	7.048	10,153
2023-02-06	8.470	8.470	8.360	8.412	7.039	10,737
2023-02-03	8.360	8.480	8.360	8.383	7.015	9,867
2023-02-02	8.480	8.490	8.380	8.460	7.080	15,329
2023-02-01	8.640	8.670	8.480	8.641	7.231	9,502
2023-01-31	8.430	8.590	8.430	8.436	7.059	17,361
2023-01-30	8.220	8.290	8.199	8.263	6.915	70,018
2023-01-27	8.340	8.340	8.219	8.219	6.878	57,494
2023-01-26	8.360	8.360	8.310	8.321	6.963	8,848
2023-01-25	8.500	8.500	8.300	8.334	6.974	8,094
2023-01-24	8.520	8.520	8.469	8.469	7.087	14,761
2023-01-23	8.530	8.540	8.460	8.495	7.109	13,847
2023-01-20	8.580	8.580	8.510	8.539	7.146	13,063
2023-01-19	8.500	8.530	8.443	8.498	7.111	57,361
2023-01-18	8.450	8.520	8.390	8.460	7.080	816,710
2023-01-17	8.500	8.520	8.410	8.501	7.114	8,199
2023-01-16	8.620	8.620	8.460	8.508	7.120	54,491
2023-01-13	8.520	8.560	8.470	8.489	7.104	14,154
2023-01-12	8.500	8.530	8.450	8.499	7.112	14,642
2023-01-11	8.600	8.615	8.507	8.611	7.206	15,869
2023-01-10	8.530	8.610	8.430	8.565	7.167	17,338
2023-01-09	8.740	8.790	8.690	8.700	7.280	10,212
2023-01-06	8.780	8.780	8.730	8.768	7.337	4,497
2023-01-05	8.970	8.970	8.830	8.830	7.389	2,986
2023-01-04	9.000	9.000	8.944	8.944	7.485	728,924
2023-01-03	8.920	8.953	8.910	8.915	7.461	16,916
2022-12-30	8.840	9.006	8.840	8.880	7.431	14,341
2022-12-29	8.750	8.880	8.750	8.854	7.409	16,736
2022-12-28	8.820	8.850	8.730	8.778	7.345	13,764
2022-12-23	8.670	8.710	8.610	8.635	7.226	6,198
2022-12-22	8.590	8.690	8.559	8.639	7.229	33,075
2022-12-21	8.230	8.470	8.230	8.429	7.053	264,008
2022-12-20	8.200	8.250	8.180	8.201	6.863	782,577
2022-12-19	8.200	8.259	8.170	8.259	6.911	8,238
2022-12-16	8.170	8.200	8.140	8.158	6.827	28,987
2022-12-15	8.110	8.130	8.040	8.080	6.761	7,995
2022-12-14	8.150	8.250	8.110	8.164	6.831	18,730
2022-12-13	8.230	8.289	8.210	8.251	6.904	10,555
2022-12-12	8.340	8.340	8.200	8.215	6.875	6,193
2022-12-09	8.230	8.380	8.220	8.226	6.884	24,597
2022-12-08	8.240	8.240	8.190	8.227	6.884	9,306
2022-12-07	8.230	8.230	8.181	8.200	6.862	13,135
2022-12-06	8.250	8.280	8.221	8.239	6.895	16,331
2022-12-05	8.360	8.390	8.270	8.326	6.967	26,146
2022-12-02	8.310	8.390	8.280	8.321	6.963	13,559
2022-12-01	8.290	8.440	8.290	8.330	6.971	10,513
2022-11-30	8.390	8.400	8.280	8.320	6.962	148,655
2022-11-29	8.320	8.400	8.320	8.369	7.003	15,527
2022-11-28	8.290	8.450	8.290	8.378	7.010	14,975
2022-11-25	8.370	8.370	8.240	8.305	6.950	56,467
2022-11-24	8.320	8.450	8.270	8.311	6.955	78,541

← NewerPage 16 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.