APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 211.00 | 212.00 | 203.00 | 209.00 | 176.78 | 1,637 |
| 2024-02-27 | 202.00 | 210.00 | 202.00 | 209.00 | 176.78 | 4,190 |
| 2024-02-26 | 202.00 | 205.00 | 198.50 | 205.00 | 173.40 | 1,041 |
| 2024-02-23 | 201.00 | 203.00 | 197.50 | 202.00 | 170.86 | 1,587 |
| 2024-02-22 | 203.00 | 203.00 | 195.50 | 195.50 | 165.36 | 2,884 |
| 2024-02-21 | 195.50 | 202.00 | 195.00 | 202.00 | 170.86 | 3,666 |
| 2024-02-20 | 200.00 | 200.00 | 190.50 | 199.00 | 168.32 | 1,952 |
| 2024-02-19 | 193.00 | 201.00 | 190.50 | 201.00 | 170.01 | 2,111 |
| 2024-02-16 | 192.50 | 193.00 | 190.00 | 193.00 | 163.25 | 1,191 |
| 2024-02-15 | 188.50 | 193.00 | 187.50 | 193.00 | 163.25 | 3,001 |
| 2024-02-14 | 188.00 | 188.50 | 188.00 | 188.50 | 159.44 | 412 |
| 2024-02-13 | 187.50 | 188.50 | 186.00 | 188.00 | 159.02 | 1,540 |
| 2024-02-12 | 186.50 | 188.50 | 186.00 | 187.50 | 158.59 | 775 |
| 2024-02-09 | 190.50 | 192.00 | 187.00 | 188.00 | 159.02 | 576 |
| 2024-02-08 | 186.50 | 191.00 | 186.50 | 190.50 | 161.13 | 653 |
| 2024-02-07 | 191.00 | 191.00 | 187.00 | 188.00 | 159.02 | 500 |
| 2024-02-06 | 189.00 | 191.00 | 186.50 | 191.00 | 161.55 | 866 |
| 2024-02-05 | 185.00 | 188.00 | 185.00 | 188.00 | 159.02 | 880 |
| 2024-02-02 | 190.00 | 190.00 | 183.50 | 185.00 | 156.48 | 1,812 |
| 2024-02-01 | 187.50 | 190.00 | 185.50 | 188.50 | 159.44 | 648 |
| 2024-01-31 | 183.50 | 189.00 | 183.00 | 189.00 | 159.86 | 962 |
| 2024-01-30 | 183.00 | 185.00 | 180.50 | 185.00 | 156.48 | 1,294 |
| 2024-01-29 | 183.00 | 183.00 | 181.00 | 183.00 | 154.79 | 730 |
| 2024-01-26 | 182.50 | 183.00 | 179.50 | 183.00 | 154.79 | 618 |
| 2024-01-25 | 182.00 | 183.00 | 179.00 | 179.50 | 151.83 | 625 |
| 2024-01-24 | 183.50 | 185.50 | 180.00 | 180.00 | 152.25 | 1,570 |
| 2024-01-23 | 185.00 | 187.00 | 182.50 | 185.50 | 156.90 | 1,078 |
| 2024-01-22 | 184.50 | 185.00 | 181.50 | 185.00 | 156.48 | 665 |
| 2024-01-19 | 185.00 | 185.00 | 184.00 | 184.50 | 156.06 | 1,097 |
| 2024-01-18 | 181.50 | 185.00 | 181.00 | 182.50 | 154.37 | 391 |
| 2024-01-17 | 185.50 | 185.50 | 181.50 | 181.50 | 153.52 | 9,323 |
| 2024-01-16 | 185.50 | 185.50 | 182.50 | 185.50 | 156.90 | 513 |
| 2024-01-15 | 184.00 | 185.50 | 182.50 | 182.50 | 154.37 | 1,388 |
| 2024-01-12 | 182.00 | 184.00 | 182.00 | 184.00 | 155.63 | 405 |
| 2024-01-11 | 182.50 | 182.50 | 180.50 | 182.50 | 154.37 | 589 |
| 2024-01-10 | 182.50 | 183.00 | 182.50 | 182.50 | 154.37 | 203 |
| 2024-01-09 | 180.00 | 182.50 | 178.50 | 182.50 | 154.37 | 107 |
| 2024-01-08 | 184.00 | 184.00 | 181.00 | 181.00 | 153.10 | 690 |
| 2024-01-05 | 183.00 | 183.50 | 179.50 | 183.50 | 155.21 | 444 |
| 2024-01-04 | 181.00 | 183.00 | 178.50 | 183.00 | 154.79 | 1,389 |
| 2024-01-03 | 184.00 | 184.00 | 180.50 | 182.00 | 153.94 | 290 |
| 2023-12-29 | 180.00 | 183.00 | 178.50 | 183.00 | 154.79 | 322 |
| 2023-12-28 | 179.00 | 179.00 | 176.00 | 178.00 | 150.56 | 408 |
| 2023-12-27 | 180.50 | 181.00 | 179.00 | 180.00 | 152.25 | 273 |
| 2023-12-22 | 183.00 | 183.00 | 178.50 | 179.00 | 151.40 | 5,013 |
| 2023-12-21 | 182.00 | 183.00 | 179.50 | 183.00 | 154.79 | 260 |
| 2023-12-20 | 178.00 | 181.00 | 177.50 | 178.00 | 150.56 | 430 |
| 2023-12-19 | 180.00 | 180.00 | 176.50 | 180.00 | 152.25 | 530 |
| 2023-12-18 | 180.00 | 183.00 | 178.50 | 181.50 | 153.52 | 933 |
| 2023-12-15 | 177.50 | 180.00 | 175.50 | 175.50 | 148.44 | 1,233 |
| 2023-12-14 | 176.50 | 178.00 | 172.50 | 177.50 | 150.14 | 613 |
| 2023-12-13 | 172.50 | 175.00 | 172.00 | 175.00 | 148.02 | 222 |
| 2023-12-12 | 175.00 | 176.00 | 172.00 | 174.00 | 147.18 | 1,466 |
| 2023-12-11 | 174.50 | 175.00 | 172.50 | 174.00 | 147.18 | 547 |
| 2023-12-08 | 174.50 | 175.00 | 173.00 | 175.00 | 148.02 | 468 |
| 2023-12-07 | 176.50 | 176.50 | 173.00 | 175.00 | 148.02 | 882 |
| 2023-12-06 | 175.00 | 177.00 | 173.00 | 174.50 | 147.60 | 2,293 |
| 2023-12-05 | 175.00 | 175.00 | 173.00 | 173.50 | 146.75 | 2,551 |
| 2023-12-04 | 175.00 | 175.00 | 172.50 | 175.00 | 148.02 | 1,171 |
| 2023-12-01 | 174.50 | 174.50 | 172.00 | 173.00 | 146.33 | 152 |
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.