EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	16.340	16.340	16.120	16.140	15.553	6,003
2025-11-06	16.290	16.424	16.220	16.220	15.630	16,725
2025-11-05	16.500	16.540	16.390	16.442	15.845	6,484
2025-11-04	16.520	16.540	16.450	16.520	15.919	14,822
2025-11-03	16.900	16.940	16.728	16.837	16.225	27,921
2025-10-31	16.860	16.870	16.670	16.745	16.136	12,913
2025-10-30	16.640	16.720	16.567	16.622	16.017	5,504
2025-10-29	16.498	16.500	16.498	16.500	15.900	11,772
2025-10-28	16.400	16.480	16.400	16.480	15.881	11,407
2025-10-27	16.310	16.519	16.260	16.497	15.897	536,505
2025-10-24	16.200	16.260	16.080	16.201	15.612	15,886
2025-10-23	16.140	16.200	16.073	16.192	15.603	51,399
2025-10-22	15.980	16.080	15.961	15.980	15.399	149,806
2025-10-21	15.940	16.040	15.840	15.860	15.283	118,211
2025-10-20	16.170	16.170	16.000	16.052	15.468	18,944
2025-10-17	15.850	15.940	15.680	15.807	15.232	11,919
2025-10-16	16.580	16.640	16.180	16.640	16.035	6,065
2025-10-15	16.680	16.720	16.520	16.640	16.035	25,385
2025-10-14	16.440	16.640	16.320	16.617	16.013	82,121
2025-10-13	16.740	16.760	16.651	16.675	16.069	44,164
2025-10-10	17.040	17.040	16.720	17.040	16.421	5,723
2025-10-09	16.780	17.160	16.760	17.137	16.514	139,366
2025-10-08	16.930	16.930	16.690	16.831	16.220	7,063
2025-10-07	16.780	16.939	16.720	16.891	16.276	23,291
2025-10-06	16.520	16.780	16.500	16.623	16.019	18,434
2025-10-03	16.460	16.660	16.440	16.564	15.962	31,463
2025-10-02	16.410	16.460	16.297	16.297	15.704	9,589
2025-10-01	16.030	16.360	16.030	16.300	15.707	45,143
2025-09-30	16.040	16.240	16.040	16.158	15.570	28,151
2025-09-29	15.880	16.020	15.840	15.920	15.341	56,794
2025-09-26	15.880	15.880	15.760	15.832	15.256	3,431
2025-09-25	15.880	15.880	15.660	15.803	15.228	11,269
2025-09-24	16.120	16.140	15.900	15.969	15.389	50,680
2025-09-23	16.100	16.280	16.060	16.117	15.531	64,837
2025-09-22	16.160	16.160	15.960	16.020	15.437	47,828
2025-09-19	15.980	16.222	15.960	16.222	15.632	43,420
2025-09-18	15.820	16.000	15.820	15.975	15.394	15,609
2025-09-17	16.000	16.000	15.742	15.777	15.203	18,917
2025-09-16	16.100	16.140	15.937	15.937	15.357	62,707
2025-09-15	16.060	16.240	16.060	16.180	15.592	32,812
2025-09-12	15.970	16.020	15.940	15.964	15.383	8,860
2025-09-11	16.110	16.110	15.940	15.940	15.360	13,432
2025-09-10	15.840	15.940	15.840	15.918	15.339	28,606
2025-09-09	15.920	15.920	15.760	15.839	15.264	27,129
2025-09-08	15.920	15.920	15.820	15.860	15.283	3,829
2025-09-05	16.110	16.120	15.761	15.800	15.226	126,482
2025-09-04	15.920	16.021	15.900	15.961	15.380	15,589
2025-09-03	15.820	15.880	15.720	15.834	15.258	31,490
2025-09-02	15.780	15.840	15.640	15.840	15.264	10,828
2025-09-01	15.930	15.962	15.790	15.962	15.381	22,120
2025-08-29	16.040	16.080	15.900	15.900	15.322	5,763
2025-08-28	15.980	16.080	15.920	16.080	15.495	18,816
2025-08-27	15.920	15.960	15.860	15.920	15.341	6,748
2025-08-26	16.030	16.030	15.880	15.990	15.409	4,333
2025-08-22	16.060	16.080	16.000	16.062	15.478	3,902
2025-08-21	16.210	16.240	16.030	16.059	15.475	11,670
2025-08-20	15.920	16.040	15.880	15.922	15.343	15,461
2025-08-19	15.940	16.000	15.860	15.952	15.372	32,359
2025-08-18	15.780	15.860	15.780	15.840	15.264	4,617
2025-08-15	15.890	15.920	15.720	15.780	15.206	7,303

← NewerPage 5 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.