EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	14.540	14.540	14.520	14.520	13.398	1,395
2025-02-14	14.280	14.400	14.140	14.140	13.048	5,172
2025-02-13	14.180	14.200	14.140	14.140	13.048	10,200
2025-02-12	14.260	14.360	14.260	14.280	13.177	1,013
2025-02-11	14.100	14.160	14.100	14.119	13.028	68
2025-02-10	13.980	14.000	13.980	13.980	12.900	390
2025-02-07	13.940	14.060	13.940	14.060	12.974	253
2025-02-06	13.780	13.940	13.780	13.940	12.863	573
2025-02-05	13.780	13.780	13.600	13.600	12.549	10,488
2025-02-04	13.680	13.720	13.560	13.720	12.660	11,038
2025-02-03	14.040	14.040	13.720	13.740	12.678	6,696
2025-01-31	14.260	14.360	14.260	14.360	13.251	4,277
2025-01-30	14.280	14.280	14.240	14.240	13.140	2,116
2025-01-29	14.300	14.300	14.230	14.250	13.149	33,756
2025-01-28	14.040	14.100	14.000	14.090	13.002	13,254
2025-01-27	13.940	14.020	13.940	13.980	12.900	14,329
2025-01-24	14.120	14.120	13.950	14.080	12.992	6,989
2025-01-23	13.980	14.020	13.920	13.971	12.892	2,697
2025-01-22	13.880	13.920	13.860	13.900	12.826	15,541
2025-01-21	13.720	13.720	13.600	13.635	12.582	10,378
2025-01-20	13.540	13.620	13.540	13.580	12.531	6,016
2025-01-17	13.460	13.500	13.460	13.500	12.457	12,600
2025-01-16	13.260	13.360	13.260	13.320	12.291	4,101
2025-01-15	12.960	13.040	12.940	12.980	11.977	2,623
2025-01-14	12.860	12.940	12.800	12.862	11.869	10,359
2025-01-13	12.960	13.060	12.800	12.888	11.892	522,168
2025-01-10	13.100	13.140	13.000	13.042	12.034	9,968
2025-01-09	13.200	13.220	13.060	13.200	12.180	1,169
2025-01-08	13.300	13.300	12.960	13.107	12.094	15,015
2025-01-07	13.400	13.440	13.310	13.320	12.291	11,569
2025-01-06	13.300	13.320	13.200	13.250	12.226	3,579
2025-01-03	13.300	13.340	13.260	13.260	12.236	963
2024-12-30	13.040	13.160	13.020	13.047	12.039	3,066
2024-12-27	13.120	13.160	13.060	13.060	12.051	9,189
2024-12-23	12.800	12.860	12.720	12.740	11.756	4,910
2024-12-20	12.660	12.720	12.660	12.720	11.737	36,217
2024-12-19	12.640	12.740	12.560	12.740	11.756	43,040
2024-12-18	12.720	12.920	12.660	12.759	11.773	17,367
2024-12-17	12.060	12.060	12.060	12.060	11.128	468
2024-12-16	12.040	12.080	12.000	12.020	11.092	13,063
2024-12-12	12.180	12.180	12.140	12.140	11.202	3,314
2024-12-11	12.240	12.260	12.100	12.120	11.184	9,845
2024-12-10	12.140	12.140	12.100	12.120	11.184	6,039
2024-12-09	12.380	12.420	12.160	12.180	11.239	4,090
2024-12-06	12.300	12.400	12.240	12.240	11.295	5,184
2024-12-05	12.020	12.060	11.980	11.980	11.055	3,884
2024-12-04	12.200	12.200	12.100	12.120	11.184	3,498
2024-12-03	12.160	12.160	12.100	12.100	11.165	8,553
2024-12-02	12.140	12.140	12.060	12.100	11.165	2,135
2024-11-29	11.960	12.040	11.960	12.000	11.073	3,289
2024-11-28	11.940	11.940	11.940	11.940	11.018	400
2024-11-27	11.760	11.860	11.760	11.820	10.907	1,924
2024-11-26	11.780	11.840	11.740	11.800	10.889	1,499
2024-11-25	11.860	11.860	11.820	11.820	10.907	113
2024-11-22	11.920	11.920	11.760	11.760	10.852	5,222
2024-11-21	11.760	11.880	11.760	11.880	10.962	2,431
2024-11-20	12.320	12.320	11.640	11.760	10.852	7,046
2024-11-19	11.920	11.920	11.920	11.920	10.999	2,042
2024-11-18	12.080	12.160	12.060	12.150	11.211	2,279
2024-11-15	11.900	11.980	11.900	11.980	11.055	489

← NewerPage 8 of 21 · 1,234 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.