EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	6.990	7.091	6.990	7.050	5.900	19,468
2022-05-30	6.990	7.050	6.990	7.010	5.866	15,313
2022-05-27	6.890	6.900	6.879	6.887	5.763	4,090
2022-05-25	6.810	6.830	6.770	6.770	5.665	2,196
2022-05-24	6.860	6.870	6.760	6.799	5.690	4,875
2022-05-23	6.840	6.840	6.744	6.786	5.679	14,704
2022-05-20	6.720	6.740	6.640	6.640	5.557	15,660
2022-05-19	6.590	6.590	6.567	6.578	5.505	12,433
2022-05-18	6.720	6.780	6.720	6.757	5.655	7,026
2022-05-17	6.690	6.819	6.639	6.819	5.706	12,554
2022-05-16	6.670	6.800	6.670	6.760	5.657	13,478
2022-05-13	6.520	6.620	6.520	6.586	5.511	5,276
2022-05-12	6.500	6.520	6.430	6.505	5.444	12,381
2022-05-11	6.490	6.701	6.490	6.540	5.472	11,684
2022-05-10	6.600	6.611	6.480	6.570	5.498	31,700
2022-05-09	6.710	6.794	6.650	6.794	5.685	35,033
2022-05-06	6.660	6.800	6.660	6.798	5.688	7,646
2022-05-05	7.040	7.040	6.720	6.750	5.649	7,694
2022-05-04	6.860	7.010	6.830	6.890	5.766	3,579
2022-05-03	7.100	7.350	7.010	7.350	5.849	11,436
2022-04-29	7.430	7.490	7.360	7.435	5.917	19,411
2022-04-28	7.310	7.520	7.210	7.443	5.923	18,090
2022-04-27	7.200	7.250	7.110	7.151	5.691	10,574
2022-04-26	7.290	7.290	7.134	7.206	5.735	7,306
2022-04-25	7.230	7.230	7.130	7.167	5.703	12,568
2022-04-22	7.330	7.330	7.285	7.290	5.802	1,877
2022-04-21	7.400	7.480	7.295	7.295	5.806	17,852
2022-04-20	7.230	7.340	7.140	7.251	5.771	972,695
2022-04-19	7.160	7.200	7.100	7.142	5.684	625,495
2022-04-14	7.000	7.100	6.990	7.030	5.595	10,521
2022-04-13	6.960	6.970	6.900	6.906	5.496	12,644
2022-04-12	6.980	7.000	6.940	6.940	5.523	5,525
2022-04-11	7.030	7.060	6.960	7.028	5.593	16,475
2022-04-08	7.070	7.120	7.020	7.060	5.619	17,638
2022-04-07	7.060	7.060	6.950	6.987	5.560	11,246
2022-04-06	6.900	6.990	6.900	6.946	5.528	8,492
2022-04-05	7.180	7.180	7.100	7.119	5.665	153,293
2022-04-04	7.150	7.197	7.100	7.197	5.727	293,247
2022-04-01	7.140	7.147	7.140	7.140	5.682	1,328
2022-03-31	7.200	7.270	7.170	7.249	5.769	17,767
2022-03-30	7.160	7.191	7.130	7.190	5.722	7,078
2022-03-29	7.210	7.350	7.130	7.227	5.751	267,097
2022-03-28	7.267	7.303	7.208	7.297	5.807	464,793
2022-03-25	7.192	7.253	7.192	7.244	5.765	11,417
2022-03-24	7.100	7.230	7.080	7.096	5.647	16,244
2022-03-23	7.040	7.120	7.034	7.070	5.627	11,226
2022-03-22	6.990	7.000	6.960	6.970	5.547	48,616
2022-03-21	7.110	7.110	6.900	7.065	5.622	7,386
2022-03-18	6.890	7.130	6.860	6.972	5.549	18,726
2022-03-17	7.000	7.000	6.830	6.908	5.497	15,885
2022-03-16	6.750	6.830	6.670	6.756	5.377	11,387
2022-03-15	6.730	6.730	6.560	6.670	5.308	2,073
2022-03-14	6.660	6.800	6.660	6.737	5.361	10,111
2022-03-11	6.580	6.670	6.560	6.601	5.253	4,897
2022-03-10	6.610	6.660	6.440	6.571	5.229	25,629
2022-03-09	6.380	6.630	6.380	6.563	5.223	8,422
2022-03-08	6.020	6.290	6.020	6.194	4.929	14,701
2022-03-07	5.800	6.230	5.720	6.095	4.851	20,548
2022-03-04	6.270	6.270	6.040	6.208	4.941	17,040
2022-03-03	6.600	6.610	6.410	6.539	5.204	4,086

← NewerPage 19 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.