EFG International AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	6.660	6.760	6.630	6.710	5.340	4,164
2021-11-30	6.470	6.650	6.470	6.555	5.217	11,211
2021-11-29	6.560	6.560	6.510	6.544	5.208	2,578
2021-11-26	6.340	6.493	6.321	6.493	5.168	5,234
2021-11-25	6.650	6.650	6.580	6.600	5.253	6,408
2021-11-24	6.640	6.640	6.570	6.612	5.262	4,843
2021-11-23	6.800	6.800	6.610	6.748	5.370	4,949
2021-11-22	6.820	6.970	6.820	6.923	5.510	4,472
2021-11-19	6.950	6.950	6.810	6.833	5.438	15,841
2021-11-18	7.000	7.116	7.000	7.116	5.663	4,309
2021-11-17	7.120	7.165	7.100	7.130	5.674	11,119
2021-11-16	7.230	7.230	7.090	7.175	5.710	20,802
2021-11-15	7.140	7.310	7.068	7.242	5.763	16,523
2021-11-12	6.920	6.950	6.860	6.901	5.492	9,281
2021-11-11	6.840	6.840	6.700	6.816	5.424	19,048
2021-11-10	6.650	6.800	6.610	6.750	5.372	11,677
2021-11-09	6.590	6.610	6.570	6.600	5.252	10,650
2021-11-08	6.670	6.670	6.600	6.623	5.271	7,045
2021-11-05	6.570	6.700	6.570	6.650	5.292	6,959
2021-11-04	6.640	6.648	6.540	6.611	5.261	19,462
2021-11-03	6.550	6.694	6.550	6.662	5.302	7,544
2021-11-02	6.540	6.590	6.528	6.553	5.215	7,956
2021-11-01	6.480	6.600	6.480	6.600	5.253	549
2021-10-29	6.530	6.530	6.430	6.460	5.141	7,202
2021-10-28	6.590	6.590	6.540	6.540	5.205	1,780
2021-10-27	6.630	6.700	6.540	6.600	5.252	10,251
2021-10-26	6.700	6.750	6.630	6.651	5.293	11,120
2021-10-25	6.740	6.770	6.600	6.750	5.372	7,013

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.