EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	8.220	8.240	8.197	8.229	6.886	6,586
2022-11-22	8.360	8.360	8.250	8.250	6.904	33,560
2022-11-21	8.250	8.290	8.180	8.250	6.904	6,441
2022-11-18	8.140	8.182	8.140	8.182	6.847	17,062
2022-11-17	8.100	8.170	8.090	8.131	6.804	36,386
2022-11-16	8.260	8.260	8.100	8.145	6.816	28,601
2022-11-15	8.360	8.370	8.240	8.301	6.946	7,536
2022-11-14	8.440	8.550	8.370	8.459	7.079	44,136
2022-11-11	8.470	8.560	8.381	8.381	7.013	26,557
2022-11-10	8.430	8.560	8.320	8.380	7.012	30,103
2022-11-09	8.720	8.720	8.450	8.490	7.104	30,001
2022-11-08	8.390	8.510	8.370	8.510	7.121	18,143
2022-11-07	8.470	8.530	8.380	8.454	7.074	7,447
2022-11-04	8.300	8.400	8.250	8.290	6.937	9,839
2022-11-03	8.340	8.380	8.220	8.314	6.958	8,478
2022-11-02	8.260	8.260	8.150	8.235	6.891	27,999
2022-11-01	8.280	8.320	8.180	8.227	6.884	36,534
2022-10-31	8.120	8.220	8.120	8.201	6.863	40,845
2022-10-28	8.130	8.190	8.090	8.126	6.800	33,520
2022-10-27	8.270	8.270	8.140	8.219	6.878	16,025
2022-10-26	8.270	8.300	8.250	8.290	6.937	13,455
2022-10-25	8.390	8.390	8.210	8.256	6.909	15,311
2022-10-24	8.210	8.220	8.080	8.200	6.862	3,370
2022-10-21	8.090	8.240	8.090	8.198	6.860	21,171
2022-10-20	8.210	8.254	8.180	8.254	6.907	12,083
2022-10-19	8.290	8.290	8.180	8.200	6.862	8,277
2022-10-18	8.120	8.260	8.090	8.199	6.861	9,627
2022-10-17	8.040	8.180	8.030	8.130	6.803	4,364
2022-10-14	8.060	8.110	8.020	8.078	6.760	12,556
2022-10-13	7.860	8.020	7.790	7.936	6.641	7,553
2022-10-12	7.780	7.910	7.770	7.795	6.523	15,097
2022-10-11	7.710	7.760	7.680	7.740	6.477	11,771
2022-10-10	7.920	7.920	7.760	7.760	6.494	22,860
2022-10-07	7.970	8.070	7.940	7.962	6.662	5,220
2022-10-06	8.060	8.060	7.920	7.920	6.628	9,087
2022-10-05	8.030	8.060	7.940	8.000	6.695	22,349
2022-10-04	8.000	8.050	8.000	8.015	6.707	5,909
2022-10-03	7.630	7.790	7.600	7.756	6.490	4,754
2022-09-30	7.840	7.860	7.770	7.850	6.569	13,938
2022-09-29	7.670	7.681	7.630	7.680	6.427	23,863
2022-09-28	7.720	7.780	7.670	7.754	6.488	54,684
2022-09-27	7.750	7.760	7.670	7.670	6.418	45,215
2022-09-26	7.660	7.720	7.580	7.670	6.418	33,699
2022-09-23	7.950	7.980	7.680	7.710	6.452	23,058
2022-09-22	8.010	8.130	7.980	7.980	6.678	26,099
2022-09-21	8.170	8.170	8.082	8.143	6.814	9,691
2022-09-20	8.300	8.330	8.238	8.300	6.946	28,691
2022-09-16	8.200	8.310	8.200	8.300	6.946	59,675
2022-09-15	8.270	8.270	8.220	8.250	6.904	5,346
2022-09-14	8.170	8.220	8.130	8.207	6.868	33,010
2022-09-13	8.300	8.320	8.190	8.190	6.854	21,365
2022-09-12	8.420	8.420	8.220	8.290	6.937	20,539
2022-09-09	8.250	8.340	8.230	8.300	6.946	8,333
2022-09-08	8.190	8.270	8.190	8.242	6.897	5,618
2022-09-07	8.130	8.210	8.100	8.210	6.870	20,038
2022-09-06	8.230	8.233	8.190	8.200	6.862	25,271
2022-09-05	8.170	8.230	8.150	8.220	6.879	11,568
2022-09-02	8.120	8.300	8.070	8.240	6.895	56,145
2022-09-01	8.150	8.200	8.100	8.149	6.819	49,506
2022-08-31	8.150	8.280	8.150	8.260	6.912	60,358

← NewerPage 17 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.