APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 198.00 | 198.50 | 197.50 | 197.50 | 175.60 | 436 |
| 2024-08-20 | 198.50 | 199.00 | 198.00 | 198.00 | 176.04 | 621 |
| 2024-08-19 | 199.50 | 199.50 | 196.00 | 198.00 | 176.04 | 1,166 |
| 2024-08-16 | 198.00 | 199.00 | 196.50 | 199.00 | 176.93 | 645 |
| 2024-08-15 | 196.50 | 198.00 | 195.50 | 197.50 | 175.60 | 549 |
| 2024-08-14 | 198.00 | 198.00 | 195.50 | 197.00 | 175.16 | 426 |
| 2024-08-13 | 196.50 | 199.00 | 196.50 | 197.00 | 175.16 | 446 |
| 2024-08-12 | 197.00 | 197.50 | 195.50 | 196.50 | 174.71 | 418 |
| 2024-08-09 | 196.00 | 196.50 | 194.50 | 195.00 | 173.38 | 455 |
| 2024-08-08 | 196.50 | 196.50 | 193.00 | 196.00 | 174.27 | 1,511 |
| 2024-08-07 | 195.50 | 196.00 | 194.00 | 195.00 | 173.38 | 422 |
| 2024-08-06 | 192.00 | 196.00 | 191.50 | 193.00 | 171.60 | 584 |
| 2024-08-05 | 196.00 | 196.00 | 188.50 | 191.00 | 169.82 | 1,786 |
| 2024-08-02 | 199.00 | 199.50 | 196.00 | 196.00 | 174.27 | 878 |
| 2024-07-31 | 200.00 | 200.00 | 198.00 | 198.00 | 176.04 | 580 |
| 2024-07-30 | 199.50 | 201.00 | 199.00 | 200.00 | 177.82 | 916 |
| 2024-07-29 | 203.00 | 203.00 | 198.50 | 199.00 | 176.93 | 1,150 |
| 2024-07-26 | 202.00 | 203.00 | 200.00 | 201.00 | 178.71 | 454 |
| 2024-07-25 | 202.00 | 203.00 | 200.00 | 202.00 | 179.60 | 818 |
| 2024-07-24 | 201.00 | 204.00 | 198.00 | 204.00 | 181.38 | 1,594 |
| 2024-07-23 | 200.00 | 203.00 | 200.00 | 201.00 | 178.71 | 634 |
| 2024-07-22 | 200.00 | 201.00 | 199.00 | 200.00 | 177.82 | 661 |
| 2024-07-19 | 203.00 | 203.00 | 198.50 | 198.50 | 176.49 | 713 |
| 2024-07-18 | 202.00 | 202.00 | 200.00 | 201.00 | 178.71 | 1,365 |
| 2024-07-17 | 199.50 | 201.00 | 199.50 | 200.00 | 177.82 | 470 |
| 2024-07-16 | 200.00 | 201.00 | 199.00 | 199.50 | 177.38 | 518 |
| 2024-07-15 | 200.00 | 202.00 | 198.50 | 200.00 | 177.82 | 1,395 |
| 2024-07-12 | 200.00 | 202.00 | 198.50 | 202.00 | 179.60 | 1,394 |
| 2024-07-11 | 199.50 | 201.00 | 198.50 | 199.00 | 176.93 | 1,007 |
| 2024-07-10 | 200.00 | 200.00 | 198.00 | 200.00 | 177.82 | 2,008 |
| 2024-07-09 | 199.50 | 199.50 | 198.00 | 199.00 | 176.93 | 583 |
| 2024-07-08 | 197.00 | 200.00 | 196.00 | 199.00 | 176.93 | 1,195 |
| 2024-07-05 | 197.50 | 199.50 | 196.50 | 197.50 | 175.60 | 674 |
| 2024-07-04 | 199.50 | 200.00 | 197.50 | 199.00 | 176.93 | 576 |
| 2024-07-03 | 200.00 | 201.00 | 196.00 | 198.00 | 176.04 | 1,688 |
| 2024-07-02 | 196.00 | 200.00 | 196.00 | 199.50 | 177.38 | 2,585 |
| 2024-07-01 | 196.00 | 197.50 | 194.50 | 195.50 | 173.82 | 1,765 |
| 2024-06-28 | 198.50 | 198.50 | 196.00 | 196.50 | 174.71 | 1,194 |
| 2024-06-27 | 195.50 | 199.00 | 194.00 | 198.00 | 176.04 | 1,768 |
| 2024-06-26 | 198.00 | 199.50 | 196.00 | 197.00 | 175.16 | 816 |
| 2024-06-25 | 196.00 | 197.00 | 193.50 | 196.00 | 174.27 | 1,244 |
| 2024-06-24 | 200.00 | 200.00 | 195.00 | 196.00 | 174.27 | 724 |
| 2024-06-21 | 199.00 | 200.00 | 194.50 | 200.00 | 177.82 | 2,144 |
| 2024-06-20 | 197.00 | 197.50 | 196.50 | 197.50 | 175.60 | 194 |
| 2024-06-19 | 196.50 | 199.50 | 196.50 | 199.00 | 176.93 | 771 |
| 2024-06-18 | 198.00 | 199.00 | 196.50 | 197.00 | 175.16 | 1,198 |
| 2024-06-17 | 203.00 | 203.00 | 198.50 | 198.50 | 176.49 | 351 |
| 2024-06-14 | 204.00 | 204.00 | 200.00 | 201.00 | 178.71 | 656 |
| 2024-06-13 | 205.00 | 205.00 | 200.00 | 201.00 | 178.71 | 972 |
| 2024-06-12 | 204.00 | 206.00 | 200.00 | 204.00 | 181.38 | 1,100 |
| 2024-06-11 | 198.00 | 204.00 | 195.00 | 201.00 | 178.71 | 2,606 |
| 2024-06-10 | 203.00 | 203.00 | 199.00 | 200.00 | 177.82 | 1,002 |
| 2024-06-07 | 203.00 | 207.00 | 203.00 | 203.00 | 180.49 | 638 |
| 2024-06-06 | 201.00 | 203.00 | 201.00 | 203.00 | 180.49 | 825 |
| 2024-06-05 | 203.00 | 205.00 | 199.50 | 200.00 | 177.82 | 2,361 |
| 2024-06-04 | 208.00 | 208.00 | 200.00 | 200.00 | 177.82 | 2,425 |
| 2024-06-03 | 208.00 | 212.00 | 206.00 | 206.00 | 183.16 | 2,566 |
| 2024-05-31 | 208.00 | 209.00 | 206.00 | 209.00 | 185.82 | 1,050 |
| 2024-05-30 | 202.00 | 208.00 | 201.00 | 208.00 | 184.94 | 3,603 |
| 2024-05-29 | 201.00 | 201.00 | 197.00 | 199.00 | 176.93 | 1,079 |
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.