EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	13.350	13.440	13.200	13.260	12.778	4,428
2025-05-15	13.500	13.520	13.440	13.510	13.019	12,537
2025-05-14	13.500	13.500	13.380	13.500	13.009	3,117
2025-05-13	13.400	13.460	13.380	13.420	12.932	7,141
2025-05-12	13.440	13.480	13.260	13.300	12.816	8,228
2025-05-09	12.950	12.980	12.950	12.980	12.508	488
2025-05-08	12.820	12.940	12.820	12.880	12.412	3,296
2025-05-07	12.840	12.840	12.720	12.815	12.349	5,890
2025-05-06	12.700	12.960	12.700	12.960	12.489	3,252
2025-05-02	12.510	12.580	12.510	12.580	12.123	7,551
2025-04-30	12.400	12.500	12.340	12.360	11.911	49,600
2025-04-29	12.320	12.380	12.320	12.360	11.911	1,678
2025-04-28	12.080	12.200	12.080	12.200	11.756	2,864
2025-04-25	12.010	12.020	11.920	12.020	11.583	831
2025-04-24	11.780	11.860	11.660	11.860	11.429	6,247
2025-04-23	11.780	11.780	11.700	11.760	11.332	9,051
2025-04-22	11.360	11.540	11.360	11.520	11.101	5,462
2025-04-17	11.820	11.820	11.740	11.780	11.352	3,856
2025-04-16	11.580	11.880	11.580	11.713	11.287	17,513
2025-04-15	11.600	11.650	11.560	11.650	11.226	2,100
2025-04-14	11.280	11.500	11.280	11.500	11.082	20,093
2025-04-11	11.000	11.180	11.000	11.180	10.774	6,948
2025-04-10	11.760	11.860	11.240	11.240	10.831	5,305
2025-04-09	10.900	10.990	10.680	10.930	10.533	8,578
2025-04-08	10.940	11.260	10.760	11.120	10.716	2,690
2025-04-07	9.770	11.120	9.770	10.820	10.427	24,964
2025-04-04	11.610	11.610	11.460	11.460	11.043	4,957
2025-04-03	12.620	12.680	12.260	12.260	11.814	29,441
2025-04-02	13.120	13.120	12.760	12.940	12.470	12,358
2025-04-01	13.220	13.220	13.160	13.200	12.720	4,622
2025-03-31	13.120	13.160	13.000	13.120	12.643	38,393
2025-03-28	13.580	13.580	13.300	13.360	12.874	5,746
2025-03-27	13.580	13.680	13.520	13.600	13.106	6,641
2025-03-26	13.900	13.920	13.780	13.840	13.337	6,368
2025-03-25	13.460	13.820	13.435	13.435	12.947	21,371
2025-03-24	14.220	14.260	14.140	14.140	13.048	8,307
2025-03-21	14.040	14.080	13.950	13.972	12.893	2,805
2025-03-20	14.160	14.210	14.000	14.000	12.919	15,067
2025-03-19	14.040	14.220	14.040	14.159	13.066	23,254
2025-03-18	14.040	14.100	13.990	14.040	12.955	503,592
2025-03-17	13.900	13.980	13.900	13.980	12.900	10,658
2025-03-14	13.680	13.780	13.680	13.700	12.642	4,354
2025-03-13	13.600	13.660	13.600	13.660	12.605	1,372
2025-03-12	13.700	13.720	13.700	13.700	12.642	1,394
2025-03-11	13.500	13.520	13.380	13.420	12.383	53,767
2025-03-10	13.720	13.720	13.620	13.620	12.568	115
2025-03-07	13.780	13.920	13.780	13.880	12.808	7,515
2025-03-06	13.960	13.980	13.880	13.980	12.900	4,722
2025-03-05	14.160	14.160	13.980	13.980	12.900	2,293
2025-03-04	14.000	14.040	13.900	13.920	12.845	2,598
2025-03-03	14.220	14.260	14.160	14.220	13.122	9,749
2025-02-28	13.920	14.040	13.920	14.000	12.919	9,488
2025-02-27	14.340	14.340	14.020	14.064	12.978	6,560
2025-02-26	14.040	14.060	14.010	14.060	12.974	5,456
2025-02-25	13.900	14.050	13.800	13.934	12.857	7,138
2025-02-24	13.780	14.020	13.780	13.939	12.862	491,848
2025-02-21	13.840	13.980	13.580	13.951	12.874	523,496
2025-02-20	14.180	14.180	13.760	14.001	12.919	5,657
2025-02-19	14.400	14.400	13.960	14.053	12.968	8,862
2025-02-18	14.380	14.380	14.220	14.301	13.196	10,606

← NewerPage 7 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.