APG SGA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	183.00	184.00	183.00	184.00	155.63	846
2023-06-12	186.50	186.50	183.00	184.00	155.63	1,551
2023-06-09	185.00	187.00	183.00	186.50	157.75	1,145
2023-06-08	186.50	187.00	185.00	185.00	156.48	466
2023-06-07	185.00	187.00	183.50	185.00	156.48	568
2023-06-06	185.00	187.00	183.00	186.00	157.33	390
2023-06-05	184.50	187.00	184.50	187.00	158.17	751
2023-06-02	185.50	188.00	185.50	187.00	158.17	1,784
2023-06-01	184.00	184.00	181.00	183.50	155.21	1,585
2023-05-31	185.50	186.00	184.00	184.00	155.63	500
2023-05-30	186.00	187.50	184.50	186.00	157.33	3,494
2023-05-26	187.50	187.50	185.50	186.00	157.33	1,548
2023-05-25	186.00	189.00	185.50	188.50	159.44	1,051
2023-05-24	188.00	188.00	186.00	186.50	157.75	2,532
2023-05-23	184.00	189.00	182.50	189.00	159.86	1,870
2023-05-22	187.00	187.00	183.00	184.50	156.06	572
2023-05-19	185.50	187.00	184.50	187.00	158.17	368
2023-05-17	185.00	187.50	185.00	185.50	156.90	847
2023-05-16	185.50	187.50	184.00	185.00	156.48	572
2023-05-15	187.50	187.50	185.50	186.00	157.33	408
2023-05-12	189.00	189.00	184.50	185.50	156.90	905
2023-05-11	187.50	189.00	185.00	187.50	158.59	1,281
2023-05-10	187.00	189.00	185.00	187.50	158.59	1,279
2023-05-09	186.00	191.00	186.00	190.50	161.13	775
2023-05-08	186.00	186.00	184.00	186.00	157.33	1,354
2023-05-05	185.00	186.00	182.00	185.00	156.48	638
2023-05-04	186.00	186.50	183.00	184.00	155.63	4,627
2023-05-03	185.00	193.00	181.00	186.00	157.33	3,060
2023-05-02	194.50	194.50	185.50	191.00	161.55	4,017
2023-04-28	195.00	199.00	194.50	197.00	157.03	2,142
2023-04-27	198.00	199.50	193.00	194.50	155.04	2,079
2023-04-26	192.00	200.00	188.00	198.00	157.83	5,444
2023-04-25	192.00	193.50	184.50	192.50	153.45	4,739
2023-04-24	195.00	195.00	192.00	192.00	153.05	4,409
2023-04-21	193.00	193.00	190.00	192.00	153.05	1,955
2023-04-20	190.00	193.00	189.50	192.00	153.05	1,355
2023-04-19	192.00	193.50	191.00	193.00	153.85	2,383
2023-04-18	188.00	192.00	185.50	192.00	153.05	2,582
2023-04-17	186.00	188.50	184.50	188.50	150.26	1,916
2023-04-14	186.00	190.00	182.50	184.50	147.07	3,668
2023-04-13	187.00	187.00	182.50	184.00	146.67	2,377
2023-04-12	185.00	188.00	183.00	183.50	146.27	4,463
2023-04-11	184.00	188.00	182.50	185.00	147.47	4,874
2023-04-06	182.50	187.50	182.50	183.50	146.27	1,097
2023-04-05	185.00	188.50	183.50	186.00	148.27	1,011
2023-04-04	181.00	185.00	181.00	182.00	145.08	1,868
2023-04-03	178.00	182.00	178.00	182.00	145.08	1,189
2023-03-31	179.50	180.00	175.50	177.50	141.49	2,342
2023-03-30	166.00	174.50	166.00	173.50	138.30	1,506
2023-03-29	169.50	169.50	166.00	166.50	132.72	322
2023-03-28	170.50	170.50	167.50	168.00	133.92	1,612
2023-03-27	170.00	173.00	170.00	170.50	135.91	452
2023-03-24	172.00	172.00	166.00	167.50	133.52	1,530
2023-03-23	176.00	176.00	170.00	170.00	135.51	949
2023-03-22	175.00	179.50	171.50	174.00	138.70	1,422
2023-03-21	170.00	176.00	170.00	175.00	139.50	778
2023-03-20	173.00	173.50	169.00	173.00	137.90	2,517
2023-03-17	174.50	174.50	173.00	174.50	139.10	1,561
2023-03-16	172.00	174.50	170.50	173.50	138.30	1,544
2023-03-15	172.00	174.00	170.00	170.50	135.91	4,226

← NewerPage 15 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.