APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 145.50 | 150.00 | 141.00 | 147.50 | 117.58 | 2,205 |
| 2022-12-16 | 141.50 | 146.00 | 141.00 | 146.00 | 116.38 | 1,289 |
| 2022-12-15 | 145.00 | 145.50 | 141.00 | 141.50 | 112.79 | 1,553 |
| 2022-12-14 | 145.00 | 146.50 | 145.00 | 145.00 | 115.58 | 653 |
| 2022-12-13 | 146.00 | 147.00 | 145.00 | 145.00 | 115.58 | 1,194 |
| 2022-12-12 | 149.50 | 149.50 | 145.50 | 146.00 | 116.38 | 986 |
| 2022-12-09 | 146.00 | 147.50 | 145.00 | 147.00 | 117.18 | 884 |
| 2022-12-08 | 146.00 | 148.00 | 145.50 | 146.00 | 116.38 | 798 |
| 2022-12-07 | 147.50 | 149.00 | 146.00 | 146.00 | 116.38 | 594 |
| 2022-12-06 | 148.00 | 151.00 | 147.00 | 149.00 | 118.77 | 469 |
| 2022-12-05 | 149.00 | 149.50 | 146.00 | 147.50 | 117.58 | 2,829 |
| 2022-12-02 | 152.50 | 152.50 | 147.00 | 148.00 | 117.97 | 1,821 |
| 2022-12-01 | 150.00 | 155.00 | 150.00 | 150.50 | 119.97 | 1,223 |
| 2022-11-30 | 154.00 | 154.00 | 147.00 | 147.00 | 117.18 | 31,816 |
| 2022-11-29 | 152.50 | 156.00 | 152.00 | 154.00 | 122.76 | 1,496 |
| 2022-11-28 | 162.00 | 162.00 | 150.00 | 153.00 | 121.96 | 1,740 |
| 2022-11-25 | 154.50 | 160.00 | 151.50 | 159.50 | 127.14 | 1,395 |
| 2022-11-24 | 154.00 | 156.50 | 151.50 | 154.00 | 122.76 | 326 |
| 2022-11-23 | 148.50 | 158.50 | 148.50 | 155.00 | 123.55 | 725 |
| 2022-11-22 | 150.00 | 150.00 | 145.00 | 146.00 | 116.38 | 1,106 |
| 2022-11-21 | 151.50 | 151.50 | 150.00 | 150.00 | 119.57 | 1,865 |
| 2022-11-18 | 150.00 | 152.50 | 150.00 | 150.50 | 119.97 | 2,191 |
| 2022-11-17 | 154.50 | 154.50 | 150.00 | 150.00 | 119.57 | 2,106 |
| 2022-11-16 | 157.00 | 157.00 | 150.00 | 151.50 | 120.76 | 1,464 |
| 2022-11-15 | 155.00 | 158.50 | 153.50 | 157.50 | 125.55 | 543 |
| 2022-11-14 | 159.00 | 160.50 | 152.50 | 154.00 | 122.76 | 664 |
| 2022-11-11 | 155.50 | 157.00 | 151.00 | 157.00 | 125.15 | 1,560 |
| 2022-11-10 | 154.00 | 156.00 | 151.50 | 151.50 | 120.76 | 2,215 |
| 2022-11-09 | 158.00 | 158.00 | 150.50 | 152.00 | 121.16 | 2,111 |
| 2022-11-08 | 160.50 | 160.50 | 158.00 | 158.00 | 125.95 | 662 |
| 2022-11-07 | 159.00 | 160.50 | 158.00 | 158.00 | 125.95 | 643 |
| 2022-11-04 | 163.00 | 163.00 | 159.00 | 159.00 | 126.74 | 895 |
| 2022-11-03 | 160.00 | 163.00 | 160.00 | 160.00 | 127.54 | 193 |
| 2022-11-02 | 165.50 | 165.50 | 161.00 | 161.00 | 128.34 | 103 |
| 2022-11-01 | 168.50 | 168.50 | 160.00 | 165.00 | 131.53 | 1,183 |
| 2022-10-31 | 161.50 | 169.50 | 161.00 | 163.50 | 130.33 | 1,359 |
| 2022-10-28 | 160.50 | 160.50 | 158.50 | 158.50 | 126.34 | 759 |
| 2022-10-27 | 161.00 | 161.50 | 160.50 | 160.50 | 127.94 | 892 |
| 2022-10-26 | 161.00 | 162.00 | 160.00 | 161.00 | 128.34 | 973 |
| 2022-10-25 | 162.00 | 162.00 | 160.50 | 160.50 | 127.94 | 322 |
| 2022-10-24 | 163.50 | 164.00 | 161.00 | 161.00 | 128.34 | 398 |
| 2022-10-21 | 161.00 | 169.00 | 161.00 | 166.00 | 132.32 | 206 |
| 2022-10-20 | 161.00 | 164.00 | 160.50 | 160.50 | 127.94 | 990 |
| 2022-10-19 | 166.00 | 166.50 | 160.00 | 160.00 | 127.54 | 705 |
| 2022-10-18 | 169.50 | 169.50 | 160.50 | 160.50 | 127.94 | 1,202 |
| 2022-10-17 | 160.50 | 164.00 | 160.50 | 163.50 | 130.33 | 196 |
| 2022-10-14 | 158.00 | 164.00 | 158.00 | 162.50 | 129.53 | 725 |
| 2022-10-13 | 165.00 | 167.50 | 158.00 | 158.00 | 125.95 | 402 |
| 2022-10-12 | 168.50 | 168.50 | 165.00 | 165.00 | 131.53 | 418 |
| 2022-10-11 | 173.00 | 175.50 | 168.50 | 171.00 | 136.31 | 154 |
| 2022-10-10 | 168.00 | 175.50 | 168.00 | 175.50 | 139.90 | 918 |
| 2022-10-07 | 168.00 | 175.50 | 168.00 | 170.50 | 135.91 | 360 |
| 2022-10-06 | 171.00 | 174.00 | 169.00 | 170.00 | 135.51 | 186 |
| 2022-10-05 | 174.00 | 177.00 | 170.50 | 170.50 | 135.91 | 459 |
| 2022-10-04 | 177.00 | 177.00 | 177.00 | 177.00 | 141.09 | 110 |
| 2022-10-03 | 175.00 | 177.00 | 172.00 | 177.00 | 141.09 | 300 |
| 2022-09-30 | 177.00 | 178.00 | 168.00 | 168.00 | 133.92 | 615 |
| 2022-09-29 | 175.00 | 177.50 | 174.50 | 174.50 | 139.10 | 573 |
| 2022-09-28 | 178.00 | 178.00 | 172.50 | 172.50 | 137.50 | 746 |
| 2022-09-27 | 169.00 | 180.00 | 168.00 | 180.00 | 143.48 | 1,168 |
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.