APG SGA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	172.50	175.00	172.50	173.00	146.33	1,361
2023-11-28	172.50	174.00	172.00	174.00	147.18	612
2023-11-27	173.00	175.00	172.00	173.50	146.75	446
2023-11-24	173.50	174.50	172.50	174.00	147.18	100
2023-11-23	174.00	174.00	172.00	173.50	146.75	200
2023-11-22	175.00	175.00	172.00	173.00	146.33	330
2023-11-21	174.00	175.00	173.00	175.00	148.02	347
2023-11-20	175.00	175.00	172.00	175.00	148.02	713
2023-11-17	176.00	177.00	172.50	175.00	148.02	889
2023-11-16	177.00	177.00	174.50	177.00	149.71	218
2023-11-15	176.00	177.00	174.50	177.00	149.71	2,735
2023-11-14	176.50	177.00	175.50	177.00	149.71	904
2023-11-13	177.00	177.00	171.00	176.00	148.87	740
2023-11-10	171.00	173.00	171.00	173.00	146.33	210
2023-11-09	173.50	173.50	171.00	171.00	144.64	598
2023-11-08	173.50	173.50	173.50	173.50	146.75	42
2023-11-07	177.00	177.00	174.00	174.00	147.18	286
2023-11-06	178.00	180.50	174.00	175.50	148.44	807
2023-11-03	167.50	178.50	167.50	173.00	146.33	433
2023-11-02	170.00	176.00	166.50	176.00	148.87	915
2023-11-01	167.50	167.50	167.00	167.50	141.68	336
2023-10-31	166.50	169.50	166.50	169.00	142.95	363
2023-10-30	168.50	168.50	166.50	168.50	142.52	179
2023-10-27	168.00	168.00	166.50	167.50	141.68	305
2023-10-26	168.00	168.00	166.50	168.00	142.10	263
2023-10-25	168.00	171.00	165.50	170.00	143.79	231
2023-10-24	168.00	169.50	165.00	167.50	141.68	590
2023-10-23	171.00	173.00	167.50	167.50	141.68	593
2023-10-20	170.00	170.50	167.00	168.50	142.52	762
2023-10-19	167.00	173.50	165.00	170.00	143.79	537
2023-10-18	171.50	172.00	168.00	168.00	142.10	567
2023-10-17	174.00	174.00	171.00	172.00	145.48	751
2023-10-16	172.50	175.00	172.50	174.00	147.18	117
2023-10-13	174.00	176.50	172.00	172.00	145.48	1,070
2023-10-12	177.00	178.00	175.00	177.00	149.71	341
2023-10-11	178.00	178.00	174.50	177.00	149.71	412
2023-10-10	177.00	178.00	175.00	175.00	148.02	543
2023-10-09	178.00	178.00	177.00	177.50	150.14	194
2023-10-06	177.00	179.00	177.00	177.50	150.14	213
2023-10-05	177.00	178.50	177.00	177.00	149.71	113
2023-10-04	180.00	180.00	177.00	177.00	149.71	1,260
2023-10-03	179.00	181.50	177.00	181.00	153.10	2,468
2023-10-02	178.00	181.50	178.00	181.00	153.10	582
2023-09-29	181.00	181.00	178.00	180.00	152.25	1,029
2023-09-28	178.50	181.00	178.50	178.50	150.98	701
2023-09-27	180.00	180.50	178.50	178.50	150.98	279
2023-09-26	180.00	181.00	179.00	179.00	151.40	291
2023-09-25	180.00	182.00	180.00	181.00	153.10	1,653
2023-09-22	179.50	182.00	179.50	181.50	153.52	1,276
2023-09-21	179.00	182.00	179.00	182.00	153.94	728
2023-09-20	182.00	182.00	179.00	179.00	151.40	396
2023-09-19	182.00	182.00	179.50	182.00	153.94	299
2023-09-18	182.00	182.00	179.50	180.00	152.25	775
2023-09-15	181.00	182.00	181.00	182.00	153.94	276
2023-09-14	179.50	181.00	179.00	179.50	151.83	146
2023-09-13	182.50	183.00	179.50	180.00	152.25	627
2023-09-12	183.00	183.00	179.00	179.00	151.40	176
2023-09-11	180.00	183.00	179.00	183.00	154.79	721
2023-09-08	182.00	182.00	179.00	181.50	153.52	107
2023-09-07	179.50	182.50	179.00	180.00	152.25	426

← NewerPage 13 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.