EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	6.580	6.840	6.470	6.608	5.259	221,157
2022-03-01	7.110	7.110	6.730	6.823	5.430	147,016
2022-02-28	6.920	7.090	6.859	6.985	5.559	14,505
2022-02-25	6.990	7.240	6.990	7.230	5.754	1,411
2022-02-24	7.080	7.080	6.740	6.833	5.438	58,827
2022-02-23	7.220	7.390	7.220	7.322	5.827	55,766
2022-02-22	7.020	7.150	6.992	7.010	5.579	28,774
2022-02-21	7.210	7.283	7.150	7.229	5.753	8,853
2022-02-18	7.460	7.460	7.350	7.417	5.903	7,369
2022-02-17	7.480	7.480	7.370	7.390	5.882	4,140
2022-02-16	7.450	7.610	7.437	7.470	5.945	7,582
2022-02-15	7.360	7.420	7.350	7.370	5.865	6,329
2022-02-14	7.210	7.300	7.210	7.250	5.770	6,676
2022-02-11	7.380	7.470	7.310	7.415	5.901	187,031
2022-02-10	7.440	7.480	7.390	7.432	5.915	262,618
2022-02-09	7.150	7.400	7.150	7.400	5.889	19,168
2022-02-08	7.170	7.170	7.090	7.110	5.658	10,189
2022-02-07	7.100	7.170	7.084	7.110	5.658	13,510
2022-02-04	7.200	7.200	7.020	7.128	5.673	33,457
2022-02-03	7.140	7.210	7.130	7.188	5.721	24,896
2022-02-02	7.190	7.210	7.098	7.174	5.709	12,268
2022-02-01	7.100	7.160	7.060	7.070	5.627	12,887
2022-01-31	7.030	7.070	6.980	7.033	5.597	14,187
2022-01-28	7.080	7.080	6.880	6.920	5.507	19,028
2022-01-27	6.990	7.110	6.990	7.025	5.591	16,675
2022-01-26	7.060	7.102	6.990	7.102	5.652	16,818
2022-01-25	6.880	7.010	6.880	6.902	5.493	20,575
2022-01-24	7.130	7.170	6.770	7.051	5.611	35,506
2022-01-21	7.310	7.310	7.160	7.265	5.782	17,216
2022-01-20	7.320	7.430	7.270	7.275	5.790	14,858
2022-01-19	7.310	7.380	7.269	7.310	5.818	15,163
2022-01-18	7.420	7.470	7.360	7.447	5.926	37,174
2022-01-17	7.610	7.610	7.420	7.510	5.977	8,592
2022-01-14	7.460	7.560	7.370	7.410	5.897	23,907
2022-01-13	7.320	7.480	7.320	7.450	5.929	14,928
2022-01-12	7.300	7.342	7.280	7.308	5.816	9,493
2022-01-11	7.170	7.340	7.170	7.310	5.818	30,280
2022-01-10	7.360	7.360	7.130	7.275	5.790	12,017
2022-01-07	7.180	7.240	7.140	7.203	5.733	11,969
2022-01-06	7.300	7.360	7.170	7.190	5.722	17,390
2022-01-05	7.390	7.470	7.310	7.355	5.853	21,239
2022-01-04	7.290	7.360	7.102	7.350	5.849	9,885
2021-12-30	7.030	7.030	6.940	6.946	5.528	8,288
2021-12-29	6.990	6.990	6.902	6.920	5.507	5,615
2021-12-23	6.870	7.030	6.870	6.890	5.483	13,181
2021-12-22	6.890	6.890	6.820	6.858	5.458	589
2021-12-21	6.680	6.810	6.680	6.771	5.388	348,883
2021-12-20	6.700	6.710	6.655	6.676	5.313	18,174
2021-12-17	6.920	6.930	6.789	6.827	5.433	40,968
2021-12-16	6.890	6.916	6.880	6.916	5.504	8,741
2021-12-15	6.790	6.810	6.764	6.809	5.419	17,547
2021-12-14	6.550	6.790	6.540	6.760	5.379	11,397
2021-12-13	6.550	6.750	6.550	6.671	5.309	12,967
2021-12-10	6.530	6.570	6.530	6.562	5.222	2,777
2021-12-09	6.640	6.659	6.590	6.591	5.245	1,046
2021-12-08	6.850	6.850	6.653	6.658	5.299	1,971
2021-12-07	6.820	6.820	6.760	6.784	5.399	6,689
2021-12-06	6.560	6.670	6.560	6.620	5.269	3,232
2021-12-03	6.650	6.690	6.550	6.619	5.267	626
2021-12-02	6.600	6.690	6.600	6.604	5.255	5,554

← NewerPage 20 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.