APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 199.50 | 201.00 | 198.00 | 200.00 | 177.82 | 1,115 |
| 2024-05-27 | 200.00 | 201.00 | 198.50 | 201.00 | 178.71 | 1,012 |
| 2024-05-24 | 202.00 | 202.00 | 196.00 | 198.50 | 176.49 | 809 |
| 2024-05-23 | 205.00 | 207.00 | 201.00 | 203.00 | 180.49 | 797 |
| 2024-05-22 | 203.00 | 204.00 | 202.00 | 204.00 | 181.38 | 292 |
| 2024-05-21 | 205.00 | 207.00 | 203.00 | 203.00 | 180.49 | 391 |
| 2024-05-17 | 207.00 | 207.00 | 204.00 | 205.00 | 182.27 | 354 |
| 2024-05-16 | 205.00 | 207.00 | 205.00 | 205.00 | 182.27 | 528 |
| 2024-05-15 | 203.00 | 207.00 | 203.00 | 205.00 | 182.27 | 1,180 |
| 2024-05-14 | 205.00 | 205.00 | 198.00 | 201.00 | 178.71 | 1,696 |
| 2024-05-13 | 201.00 | 205.00 | 199.50 | 205.00 | 182.27 | 1,094 |
| 2024-05-10 | 201.00 | 201.00 | 199.50 | 201.00 | 178.71 | 505 |
| 2024-05-08 | 201.00 | 203.00 | 199.50 | 201.00 | 178.71 | 1,305 |
| 2024-05-07 | 199.00 | 202.00 | 199.00 | 201.00 | 178.71 | 928 |
| 2024-05-06 | 203.00 | 208.00 | 197.00 | 201.00 | 178.71 | 2,725 |
| 2024-05-03 | 199.00 | 207.00 | 195.00 | 205.00 | 182.27 | 3,111 |
| 2024-05-02 | 208.00 | 212.00 | 193.00 | 198.50 | 176.49 | 3,642 |
| 2024-04-30 | 217.00 | 217.00 | 208.00 | 208.00 | 184.94 | 2,912 |
| 2024-04-29 | 223.00 | 226.00 | 222.00 | 226.00 | 191.16 | 2,178 |
| 2024-04-26 | 219.00 | 223.00 | 219.00 | 223.00 | 188.62 | 1,118 |
| 2024-04-25 | 221.00 | 221.00 | 219.00 | 219.00 | 185.24 | 452 |
| 2024-04-24 | 220.00 | 223.00 | 220.00 | 221.00 | 186.93 | 1,401 |
| 2024-04-23 | 220.00 | 222.00 | 220.00 | 221.00 | 186.93 | 482 |
| 2024-04-22 | 219.00 | 222.00 | 219.00 | 221.00 | 186.93 | 1,080 |
| 2024-04-19 | 221.00 | 222.00 | 219.00 | 219.00 | 185.24 | 758 |
| 2024-04-18 | 222.00 | 222.00 | 220.00 | 221.00 | 186.93 | 207 |
| 2024-04-17 | 221.00 | 222.00 | 221.00 | 222.00 | 187.78 | 860 |
| 2024-04-16 | 222.00 | 223.00 | 221.00 | 221.00 | 186.93 | 452 |
| 2024-04-15 | 223.00 | 224.00 | 220.00 | 222.00 | 187.78 | 1,167 |
| 2024-04-12 | 224.00 | 224.00 | 220.00 | 224.00 | 189.47 | 887 |
| 2024-04-11 | 224.00 | 224.00 | 219.00 | 220.00 | 186.08 | 1,002 |
| 2024-04-10 | 224.00 | 224.00 | 222.00 | 222.00 | 187.78 | 735 |
| 2024-04-09 | 224.00 | 224.00 | 222.00 | 222.00 | 187.78 | 574 |
| 2024-04-08 | 222.00 | 224.00 | 221.00 | 224.00 | 189.47 | 686 |
| 2024-04-05 | 220.00 | 222.00 | 219.00 | 221.00 | 186.93 | 507 |
| 2024-04-04 | 220.00 | 222.00 | 219.00 | 221.00 | 186.93 | 1,662 |
| 2024-04-03 | 222.00 | 222.00 | 221.00 | 222.00 | 187.78 | 282 |
| 2024-04-02 | 222.00 | 222.00 | 220.00 | 222.00 | 187.78 | 1,018 |
| 2024-03-28 | 222.00 | 222.00 | 219.00 | 221.00 | 186.93 | 885 |
| 2024-03-27 | 220.00 | 222.00 | 220.00 | 222.00 | 187.78 | 465 |
| 2024-03-26 | 220.00 | 221.00 | 220.00 | 221.00 | 186.93 | 652 |
| 2024-03-25 | 220.00 | 222.00 | 220.00 | 222.00 | 187.78 | 1,049 |
| 2024-03-22 | 221.00 | 222.00 | 220.00 | 221.00 | 186.93 | 820 |
| 2024-03-21 | 220.00 | 221.00 | 219.00 | 220.00 | 186.08 | 974 |
| 2024-03-20 | 220.00 | 222.00 | 218.00 | 220.00 | 186.08 | 3,143 |
| 2024-03-19 | 219.00 | 220.00 | 217.00 | 220.00 | 186.08 | 392 |
| 2024-03-18 | 217.00 | 220.00 | 217.00 | 220.00 | 186.08 | 1,565 |
| 2024-03-15 | 219.00 | 220.00 | 215.00 | 220.00 | 186.08 | 3,012 |
| 2024-03-14 | 218.00 | 220.00 | 216.00 | 220.00 | 186.08 | 981 |
| 2024-03-13 | 213.00 | 218.00 | 213.00 | 217.00 | 183.55 | 1,756 |
| 2024-03-12 | 217.00 | 217.00 | 212.00 | 214.00 | 181.01 | 1,006 |
| 2024-03-11 | 216.00 | 218.00 | 215.00 | 216.00 | 182.70 | 612 |
| 2024-03-08 | 214.00 | 218.00 | 212.00 | 217.00 | 183.55 | 1,217 |
| 2024-03-07 | 213.00 | 215.00 | 207.00 | 211.00 | 178.47 | 1,602 |
| 2024-03-06 | 217.00 | 219.00 | 213.00 | 217.00 | 183.55 | 1,772 |
| 2024-03-05 | 221.00 | 221.00 | 208.00 | 216.00 | 182.70 | 1,912 |
| 2024-03-04 | 215.00 | 222.00 | 213.00 | 220.00 | 186.08 | 3,114 |
| 2024-03-01 | 215.00 | 215.00 | 209.00 | 214.00 | 181.01 | 1,519 |
| 2024-02-29 | 208.00 | 211.00 | 206.00 | 211.00 | 178.47 | 1,503 |
| 2024-02-28 | 211.00 | 212.00 | 203.00 | 209.00 | 176.78 | 1,637 |
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.