APG SGA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	168.00	172.00	167.00	169.00	134.71	788
2023-03-13	176.00	176.00	163.00	166.00	132.32	2,067
2023-03-10	175.00	176.00	173.50	173.50	138.30	2,138
2023-03-09	176.50	178.00	173.50	177.00	141.09	4,025
2023-03-08	178.00	178.00	175.00	176.00	140.29	1,200
2023-03-07	176.50	178.00	175.00	177.00	141.09	781
2023-03-06	178.00	178.00	175.00	176.50	140.69	1,324
2023-03-03	178.00	178.00	175.00	177.00	141.09	300
2023-03-02	173.00	177.00	172.50	176.50	140.69	1,053
2023-03-01	173.00	174.50	172.00	173.50	138.30	848
2023-02-28	175.50	175.50	172.00	174.00	138.70	1,274
2023-02-27	177.50	178.00	174.00	178.00	141.89	795
2023-02-24	171.00	173.00	169.00	172.00	137.11	793
2023-02-23	170.00	173.00	169.50	170.50	135.91	461
2023-02-22	173.00	173.50	168.00	171.00	136.31	1,310
2023-02-21	176.00	176.00	173.50	175.00	139.50	752
2023-02-20	178.00	178.00	174.00	176.00	140.29	922
2023-02-17	178.00	178.00	174.50	176.00	140.29	739
2023-02-16	177.00	178.50	176.50	176.50	140.69	237
2023-02-15	178.00	180.00	177.00	177.00	141.09	92
2023-02-14	177.50	180.00	177.00	179.00	142.69	332
2023-02-13	178.00	178.00	174.50	175.50	139.90	1,359
2023-02-10	179.50	180.00	175.50	175.50	139.90	777
2023-02-09	184.00	184.00	178.50	178.50	142.29	434
2023-02-08	179.50	183.00	178.50	180.50	143.88	1,156
2023-02-07	181.00	181.50	177.50	179.00	142.69	922
2023-02-06	182.50	182.50	180.50	181.50	144.68	369
2023-02-03	180.50	184.00	180.00	181.50	144.68	1,312
2023-02-02	180.00	181.00	176.50	180.50	143.88	1,221
2023-02-01	184.00	184.00	176.50	178.50	142.29	787
2023-01-31	183.00	184.00	179.00	179.00	142.69	696
2023-01-30	182.00	186.00	180.50	181.00	144.28	214
2023-01-27	179.50	186.00	179.50	182.00	145.08	1,141
2023-01-26	179.50	181.50	178.00	179.00	142.69	1,499
2023-01-25	176.00	181.50	176.00	179.50	143.08	2,390
2023-01-24	180.50	181.50	176.00	178.00	141.89	1,968
2023-01-23	177.50	181.00	174.00	178.50	142.29	864
2023-01-20	178.00	181.00	172.50	177.50	141.49	879
2023-01-19	175.50	176.00	174.00	174.00	138.70	135
2023-01-18	181.00	182.00	173.00	174.00	138.70	2,086
2023-01-17	179.00	181.00	178.00	178.50	142.29	1,883
2023-01-16	171.00	178.50	171.00	176.50	140.69	1,718
2023-01-13	166.50	173.50	165.00	171.00	136.31	1,907
2023-01-12	168.00	168.50	166.00	166.50	132.72	581
2023-01-11	163.50	170.00	163.50	167.50	133.52	489
2023-01-10	167.50	169.00	163.50	164.00	130.73	807
2023-01-09	159.50	169.00	159.50	169.00	134.71	1,201
2023-01-06	162.00	162.50	158.00	159.50	127.14	890
2023-01-05	164.50	164.50	160.00	160.00	127.54	1,061
2023-01-04	163.00	164.50	160.00	161.50	128.74	1,297
2023-01-03	165.00	166.00	161.50	164.00	130.73	1,074
2022-12-30	156.50	162.00	156.00	160.50	127.94	889
2022-12-29	155.00	157.00	154.50	156.00	124.35	1,021
2022-12-28	156.00	156.50	154.50	155.00	123.55	447
2022-12-27	156.00	157.00	155.50	156.00	124.35	461
2022-12-23	147.00	156.00	147.00	156.00	124.35	2,063
2022-12-22	144.00	145.00	143.50	144.00	114.79	2,944
2022-12-21	142.50	143.50	141.00	141.50	112.79	721
2022-12-20	146.00	146.00	142.00	143.00	113.99	595
2022-12-19	145.50	150.00	141.00	147.50	117.58	2,205

← NewerPage 16 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.