EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.940	12.000	11.940	12.000	11.073	1,614
2024-11-13	11.780	11.820	11.759	11.759	10.851	6,110
2024-11-12	11.920	11.920	11.920	11.920	10.999	98
2024-11-11	11.920	12.100	11.900	12.100	11.165	410
2024-11-08	11.760	11.860	11.760	11.860	10.944	4,243
2024-11-07	12.080	12.080	11.860	11.882	10.964	925
2024-11-06	11.880	11.880	11.880	11.880	10.962	101
2024-11-05	11.780	11.780	11.600	11.660	10.759	815
2024-11-04	11.760	11.780	11.760	11.780	10.870	536
2024-11-01	11.860	11.960	11.860	11.960	11.036	1,360
2024-10-31	11.760	11.820	11.760	11.820	10.907	5,199
2024-10-30	12.020	12.020	12.020	12.020	11.092	2,400
2024-10-29	12.140	12.160	12.140	12.160	11.221	3,658
2024-10-28	12.020	12.120	12.020	12.120	11.184	2,601
2024-10-25	11.920	11.980	11.920	11.980	11.055	1,033
2024-10-24	11.800	11.800	11.800	11.800	10.889	4,408
2024-10-23	11.920	11.920	11.880	11.880	10.962	462
2024-10-22	11.940	11.980	11.860	11.980	11.055	2,850
2024-10-21	12.080	12.080	11.980	12.020	11.092	8,679
2024-10-18	11.880	12.020	11.880	12.020	11.092	3,209
2024-10-17	11.620	11.800	11.620	11.719	10.814	14,668
2024-10-15	11.700	11.720	11.620	11.700	10.796	14,259
2024-10-14	11.700	11.700	11.580	11.580	10.686	3,447
2024-10-11	11.680	11.680	11.680	11.680	10.778	1,058
2024-10-10	11.620	11.720	11.620	11.720	10.815	883
2024-10-09	11.600	11.760	11.600	11.760	10.852	629
2024-10-08	11.640	11.640	11.560	11.600	10.704	27,982
2024-10-07	11.620	11.820	11.620	11.700	10.796	302
2024-10-04	11.480	11.531	11.480	11.531	10.641	657
2024-10-03	11.600	11.600	11.600	11.600	10.704	1
2024-10-02	11.640	11.640	11.640	11.640	10.741	104
2024-10-01	11.480	11.560	11.320	11.360	10.483	1,116
2024-09-30	11.420	11.440	11.360	11.360	10.483	7,154
2024-09-27	11.500	11.560	11.500	11.540	10.649	2,705
2024-09-26	11.420	11.640	11.420	11.640	10.741	1,069
2024-09-25	11.460	11.480	11.420	11.420	10.538	2,394
2024-09-24	11.520	11.520	11.520	11.520	10.630	111
2024-09-23	11.320	11.480	11.320	11.380	10.501	22,482
2024-09-20	11.380	11.380	11.280	11.280	10.409	6,015
2024-09-19	11.500	11.540	11.500	11.540	10.649	10
2024-09-18	11.400	11.400	11.360	11.400	10.519	88
2024-09-17	11.400	11.440	11.360	11.440	10.556	465
2024-09-16	11.300	11.340	11.300	11.300	10.427	2,273
2024-09-12	11.440	11.440	11.380	11.380	10.501	1,755
2024-09-11	11.320	11.320	11.320	11.320	10.446	1,200
2024-09-10	11.320	11.420	11.320	11.320	10.446	357
2024-09-09	11.400	11.420	11.360	11.420	10.538	1,366
2024-09-05	11.560	11.560	11.540	11.560	10.667	2,848
2024-09-04	11.420	11.520	11.400	11.460	10.575	13,931
2024-09-03	12.060	12.060	11.800	11.800	10.889	1,379
2024-09-02	12.060	12.100	12.060	12.100	11.165	7
2024-08-30	12.020	12.140	12.020	12.100	11.165	97,016
2024-08-29	12.040	12.040	12.040	12.040	11.110	283
2024-08-28	12.160	12.180	12.040	12.180	11.239	6,451
2024-08-27	12.140	12.140	12.140	12.140	11.202	6,824
2024-08-23	12.080	12.160	12.080	12.160	11.221	6,085
2024-08-22	12.100	12.100	12.100	12.100	11.165	2,360
2024-08-21	12.020	12.100	12.000	12.100	11.165	105
2024-08-20	12.140	12.140	12.020	12.020	11.092	2,222
2024-08-19	12.200	12.280	12.200	12.280	11.331	936

← NewerPage 9 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.