EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-30	8.270	8.270	8.120	8.120	6.795	7,749
2022-08-26	8.280	8.290	8.140	8.190	6.854	15,296
2022-08-25	8.410	8.410	8.310	8.357	6.993	27,716
2022-08-24	8.230	8.440	8.230	8.385	7.017	94,930
2022-08-23	8.100	8.240	8.040	8.170	6.837	25,650
2022-08-22	7.630	8.120	7.600	8.040	6.728	48,893
2022-08-19	7.680	7.680	7.550	7.550	6.318	9,623
2022-08-18	7.630	7.700	7.610	7.660	6.410	33,847
2022-08-17	7.880	7.880	7.680	7.690	6.435	24,587
2022-08-16	7.840	7.860	7.750	7.840	6.561	16,469
2022-08-15	7.840	7.930	7.780	7.820	6.544	30,109
2022-08-12	7.760	8.000	7.760	7.920	6.628	18,898
2022-08-11	7.600	7.670	7.580	7.660	6.410	22,353
2022-08-10	7.580	7.600	7.560	7.570	6.335	4,272
2022-08-09	7.590	7.598	7.500	7.540	6.310	4,575
2022-08-08	7.480	7.560	7.428	7.510	6.285	19,064
2022-08-05	7.410	7.490	7.410	7.460	6.243	14,900
2022-08-04	7.360	7.470	7.350	7.430	6.218	9,499
2022-08-03	7.400	7.400	7.380	7.400	6.192	1,565
2022-08-02	7.350	7.400	7.350	7.390	6.184	7,460
2022-07-29	7.390	7.400	7.370	7.400	6.192	7,763
2022-07-28	7.340	7.400	7.324	7.340	6.142	5,761
2022-07-27	7.350	7.380	7.300	7.340	6.142	9,272
2022-07-26	7.340	7.380	7.300	7.300	6.109	21,732
2022-07-25	7.290	7.380	7.280	7.295	6.105	11,229
2022-07-22	7.490	7.500	7.310	7.360	6.159	13,020
2022-07-21	7.240	7.240	7.100	7.200	6.025	13,654
2022-07-20	7.380	7.380	7.210	7.230	6.050	22,842
2022-07-19	7.200	7.310	7.200	7.310	6.117	21,678
2022-07-18	7.160	7.215	7.160	7.193	6.020	7,797
2022-07-15	7.010	7.090	7.000	7.090	5.933	17,252
2022-07-14	7.170	7.170	7.030	7.047	5.897	11,743
2022-07-13	7.300	7.350	7.230	7.270	6.084	18,697
2022-07-12	7.380	7.510	7.350	7.510	6.285	1,987
2022-07-11	7.240	7.490	7.240	7.480	6.259	16,865
2022-07-08	7.260	7.350	7.260	7.340	6.142	13,160
2022-07-07	7.080	7.200	7.050	7.200	6.025	17,523
2022-07-06	6.960	7.000	6.920	6.950	5.816	20,032
2022-07-05	7.220	7.220	6.880	6.900	5.774	18,348
2022-07-04	7.060	7.140	7.060	7.100	5.941	8,280
2022-07-01	7.010	7.240	7.010	7.110	5.950	39,792
2022-06-30	7.070	7.090	6.960	7.010	5.866	28,927
2022-06-29	7.160	7.180	7.140	7.170	6.000	4,941
2022-06-28	7.360	7.360	7.240	7.291	6.101	14,073
2022-06-27	7.190	7.290	7.190	7.260	6.075	9,309
2022-06-24	7.070	7.200	7.070	7.152	5.985	5,675
2022-06-23	6.980	7.070	6.980	7.019	5.874	10,708
2022-06-22	6.870	7.120	6.870	7.070	5.916	15,597
2022-06-21	7.120	7.120	7.000	7.058	5.906	10,853
2022-06-20	7.020	7.070	6.990	7.030	5.883	2,672
2022-06-17	7.060	7.100	6.980	6.980	5.841	13,946
2022-06-16	7.020	7.020	6.950	7.000	5.858	25,125
2022-06-15	7.070	7.200	7.040	7.040	5.891	4,595
2022-06-14	6.960	7.020	6.960	7.003	5.861	10,469
2022-06-13	7.000	7.000	6.975	6.983	5.844	9,430
2022-06-10	7.110	7.160	7.070	7.126	5.963	31,219
2022-06-09	7.280	7.280	7.190	7.246	6.064	34,846
2022-06-08	7.170	7.290	7.170	7.250	6.067	11,709
2022-06-07	7.080	7.300	7.080	7.191	6.018	21,463
2022-06-01	7.070	7.100	7.040	7.040	5.891	7,284

← NewerPage 18 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.