APG SGA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	179.00	182.50	179.00	180.50	152.67	117
2023-09-05	179.50	182.50	179.00	182.00	153.94	163
2023-09-04	182.00	182.00	178.00	179.50	151.83	383
2023-09-01	181.00	182.00	179.50	181.00	153.10	975
2023-08-31	183.50	184.00	182.00	182.00	153.94	558
2023-08-30	183.50	183.50	181.50	183.00	154.79	698
2023-08-29	183.00	183.50	181.50	183.50	155.21	284
2023-08-28	182.50	183.00	181.50	183.00	154.79	327
2023-08-25	182.00	182.50	180.50	182.00	153.94	481
2023-08-24	181.50	182.50	180.00	182.00	153.94	598
2023-08-23	184.00	184.00	181.00	181.50	153.52	248
2023-08-22	184.00	184.00	182.00	183.50	155.21	595
2023-08-21	182.50	185.00	182.00	185.00	156.48	539
2023-08-18	182.00	184.50	182.00	183.50	155.21	1,213
2023-08-17	184.00	185.00	182.50	182.50	154.37	6,941
2023-08-16	180.00	185.00	180.00	184.00	155.63	1,198
2023-08-15	185.00	185.00	180.00	182.00	153.94	1,280
2023-08-14	182.00	184.00	181.50	183.00	154.79	756
2023-08-11	180.50	184.00	180.00	181.50	153.52	1,084
2023-08-10	181.50	185.00	180.00	182.50	154.37	1,449
2023-08-09	183.00	185.00	181.00	183.00	154.79	1,059
2023-08-08	179.00	183.00	179.00	182.00	153.94	1,274
2023-08-07	179.00	182.50	179.00	180.00	152.25	1,095
2023-08-04	180.00	182.50	180.00	180.00	152.25	1,713
2023-08-03	184.50	184.50	180.00	180.00	152.25	1,650
2023-08-02	183.50	185.00	179.00	183.50	155.21	1,675
2023-07-31	184.50	185.00	181.00	181.00	153.10	3,617
2023-07-28	182.50	185.00	180.00	183.00	154.79	1,840
2023-07-27	183.50	185.00	183.00	184.50	156.06	655
2023-07-26	183.50	185.00	183.50	184.50	156.06	373
2023-07-25	185.50	185.50	183.50	185.00	156.48	1,266
2023-07-24	185.00	185.50	183.00	184.50	156.06	855
2023-07-21	184.50	185.00	183.50	184.00	155.63	936
2023-07-20	183.50	185.50	183.00	185.50	156.90	868
2023-07-19	186.00	186.00	184.00	185.00	156.48	288
2023-07-18	185.00	185.50	182.50	184.00	155.63	472
2023-07-17	184.00	185.50	183.00	185.50	156.90	553
2023-07-14	183.00	185.50	180.50	185.00	156.48	739
2023-07-13	182.50	186.00	182.50	186.00	157.33	1,135
2023-07-12	184.00	185.00	183.50	185.00	156.48	387
2023-07-11	185.00	185.50	184.00	185.00	156.48	196
2023-07-10	185.00	185.00	183.50	185.00	156.48	673
2023-07-07	183.00	186.00	181.50	186.00	157.33	876
2023-07-06	184.00	186.00	180.00	182.00	153.94	1,652
2023-07-05	184.50	186.00	183.50	184.00	155.63	530
2023-07-04	184.50	186.00	182.50	186.00	157.33	642
2023-07-03	187.00	187.00	184.50	186.00	157.33	966
2023-06-30	187.00	187.00	185.50	187.00	158.17	1,654
2023-06-29	186.00	186.50	186.00	186.00	157.33	397
2023-06-28	185.00	186.50	185.00	186.00	157.33	1,066
2023-06-27	185.00	185.50	184.00	185.50	156.90	568
2023-06-26	179.00	187.00	179.00	185.00	156.48	818
2023-06-23	185.00	187.00	183.50	186.00	157.33	491
2023-06-22	182.00	183.50	179.00	182.50	154.37	935
2023-06-21	179.00	182.00	178.50	182.00	153.94	828
2023-06-20	183.50	183.50	177.50	179.50	151.83	2,210
2023-06-19	187.00	187.00	184.00	184.00	155.63	5,442
2023-06-16	186.50	186.50	180.00	184.50	156.06	2,000
2023-06-15	182.00	184.50	182.00	184.50	156.06	789
2023-06-14	183.00	184.00	182.00	184.00	155.63	759

← NewerPage 14 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.