APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 207.00 | 209.00 | 206.00 | 208.00 | 208.00 | 2,580 |
| 2026-10-15 | 203.00 | 208.00 | 203.00 | 208.00 | 208.00 | 4,148 |
| 2026-10-14 | 204.00 | 206.00 | 203.00 | 205.00 | 205.00 | 3,115 |
| 2026-10-13 | 203.00 | 208.00 | 203.00 | 206.00 | 206.00 | 4,671 |
| 2026-10-12 | 202.00 | 204.00 | 200.00 | 204.00 | 204.00 | 1,752 |
| 2026-10-09 | 202.00 | 203.00 | 199.50 | 203.00 | 203.00 | 1,680 |
| 2026-10-08 | 202.00 | 203.00 | 200.00 | 203.00 | 203.00 | 2,010 |
| 2026-10-07 | 200.00 | 202.00 | 198.50 | 202.00 | 202.00 | 1,444 |
| 2026-10-06 | 199.50 | 202.00 | 198.50 | 201.00 | 201.00 | 1,649 |
| 2026-10-05 | 200.00 | 200.00 | 197.50 | 199.00 | 199.00 | 1,203 |
| 2026-10-02 | 200.00 | 200.00 | 198.50 | 199.00 | 199.00 | 1,328 |
| 2026-10-01 | 204.00 | 204.00 | 198.50 | 200.00 | 200.00 | 1,398 |
| 2026-09-30 | 200.00 | 202.00 | 200.00 | 201.00 | 201.00 | 2,045 |
| 2026-09-29 | 201.00 | 202.00 | 200.00 | 201.00 | 201.00 | 1,219 |
| 2026-09-28 | 204.00 | 205.00 | 202.00 | 202.00 | 202.00 | 1,105 |
| 2026-09-25 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 5,043 |
| 2026-09-24 | 200.00 | 202.00 | 199.00 | 201.00 | 201.00 | 3,756 |
| 2026-09-23 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1,574 |
| 2026-09-22 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 2,092 |
| 2026-09-21 | 200.00 | 202.00 | 199.50 | 201.00 | 201.00 | 1,402 |
| 2026-09-18 | 197.00 | 200.00 | 197.00 | 199.00 | 199.00 | 4,126 |
| 2026-09-17 | 199.00 | 200.00 | 195.50 | 199.00 | 199.00 | 2,301 |
| 2026-09-16 | 197.50 | 198.50 | 196.00 | 198.50 | 198.50 | 1,631 |
| 2026-09-15 | 196.50 | 197.50 | 195.00 | 197.00 | 197.00 | 993 |
| 2026-09-14 | 195.50 | 197.50 | 195.00 | 197.50 | 197.50 | 2,460 |
| 2026-09-11 | 197.00 | 197.00 | 195.50 | 196.50 | 196.50 | 478 |
| 2026-09-10 | 198.00 | 198.00 | 194.50 | 196.50 | 196.50 | 2,004 |
| 2026-09-09 | 197.50 | 197.50 | 194.50 | 195.00 | 195.00 | 3,354 |
| 2026-09-08 | 199.00 | 199.50 | 197.50 | 198.50 | 198.50 | 1,359 |
| 2026-09-07 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1,004 |
| 2026-09-04 | 200.00 | 202.00 | 199.00 | 201.00 | 201.00 | 3,293 |
| 2026-09-03 | 198.50 | 202.00 | 198.50 | 201.00 | 201.00 | 1,362 |
| 2026-09-02 | 197.00 | 201.00 | 197.00 | 199.00 | 199.00 | 1,093 |
| 2026-09-01 | 199.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1,702 |
| 2026-08-31 | 200.00 | 202.00 | 197.00 | 197.50 | 197.50 | 5,701 |
| 2026-08-28 | 200.00 | 202.00 | 199.00 | 199.00 | 199.00 | 1,058 |
| 2026-08-27 | 200.00 | 200.00 | 198.50 | 200.00 | 200.00 | 3,879 |
| 2026-08-26 | 201.00 | 204.00 | 200.00 | 201.00 | 201.00 | 1,661 |
| 2026-08-25 | 201.00 | 202.00 | 200.00 | 202.00 | 202.00 | 2,472 |
| 2026-08-24 | 199.50 | 203.00 | 199.50 | 202.00 | 202.00 | 3,684 |
| 2026-08-21 | 200.00 | 202.00 | 198.50 | 200.00 | 200.00 | 2,124 |
| 2026-08-20 | 199.50 | 201.00 | 199.00 | 200.00 | 200.00 | 3,182 |
| 2026-08-19 | 199.00 | 200.00 | 198.00 | 199.50 | 199.50 | 1,562 |
| 2026-08-18 | 199.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2,034 |
| 2026-08-17 | 203.00 | 203.00 | 199.50 | 199.50 | 199.50 | 2,031 |
| 2026-08-14 | 204.00 | 205.00 | 200.00 | 202.00 | 202.00 | 3,949 |
| 2026-08-13 | 202.00 | 203.00 | 200.00 | 202.00 | 202.00 | 2,001 |
| 2026-08-12 | 201.00 | 204.00 | 200.00 | 201.00 | 201.00 | 4,165 |
| 2026-08-11 | 199.50 | 201.00 | 199.00 | 201.00 | 201.00 | 6,196 |
| 2026-08-10 | 202.00 | 202.00 | 199.00 | 199.00 | 199.00 | 2,044 |
| 2026-08-07 | 200.00 | 202.00 | 199.00 | 201.00 | 201.00 | 2,829 |
| 2026-08-06 | 198.00 | 202.00 | 198.00 | 202.00 | 202.00 | 2,827 |
| 2026-08-05 | 199.50 | 201.00 | 197.50 | 199.50 | 199.50 | 3,033 |
| 2026-08-04 | 199.50 | 201.00 | 198.50 | 199.50 | 199.50 | 1,843 |
| 2026-08-03 | 200.00 | 200.00 | 198.00 | 200.00 | 200.00 | 2,462 |
| 2026-07-31 | 201.00 | 201.00 | 198.50 | 199.50 | 199.50 | 1,215 |
| 2026-07-30 | 201.00 | 202.00 | 199.00 | 201.00 | 201.00 | 2,166 |
| 2026-07-29 | 200.00 | 201.00 | 197.50 | 201.00 | 201.00 | 5,633 |
| 2026-07-28 | 196.50 | 201.00 | 194.00 | 201.00 | 201.00 | 7,250 |
| 2026-07-27 | 195.00 | 198.00 | 194.00 | 196.00 | 196.00 | 3,903 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-27 | 12.0000 CHF |
| 2025-04-28 | 12.0000 CHF |
| 2024-04-30 | 11.0000 CHF |
| 2023-05-02 | 11.0000 CHF |
| 2022-05-03 | 11.0000 CHF |
| 2019-05-22 | 10.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.