APG SGA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	169.00	169.00	166.00	166.50	132.72	284
2022-09-23	169.00	169.00	169.00	169.00	134.71	79
2022-09-22	169.00	175.00	169.00	174.00	138.70	178
2022-09-21	173.50	175.00	169.50	173.00	137.90	369
2022-09-20	176.50	176.50	170.00	171.50	136.71	655
2022-09-19	175.00	176.50	174.00	174.00	138.70	147
2022-09-16	176.00	179.00	174.00	179.00	142.69	1,138
2022-09-15	179.50	179.50	175.00	175.00	139.50	287
2022-09-14	175.00	180.00	174.00	179.00	142.69	319
2022-09-13	177.00	177.00	175.50	175.50	139.90	135
2022-09-12	179.50	180.00	179.00	180.00	143.48	231
2022-09-09	177.00	179.50	176.00	179.50	143.08	333
2022-09-08	175.00	175.00	175.00	175.00	139.50	43
2022-09-07	179.00	179.00	173.50	178.00	141.89	464
2022-09-06	174.50	179.50	174.50	176.00	140.29	366
2022-09-05	177.00	180.50	172.00	172.00	137.11	1,105
2022-09-02	177.00	181.00	177.00	181.00	144.28	34
2022-09-01	185.50	185.50	178.00	178.00	141.89	595
2022-08-31	180.00	186.00	178.00	185.00	147.47	1,092
2022-08-30	177.00	184.00	176.50	184.00	146.67	503
2022-08-29	174.50	177.00	172.50	177.00	141.09	269
2022-08-26	177.50	177.50	174.50	174.50	139.10	208
2022-08-25	177.00	178.00	175.50	177.00	141.09	280
2022-08-24	181.00	181.00	176.00	176.00	140.29	45
2022-08-23	177.00	177.00	176.50	176.50	140.69	108
2022-08-22	182.00	182.00	178.00	178.00	141.89	4,455
2022-08-19	183.50	183.50	182.00	182.00	145.08	305
2022-08-18	185.50	186.50	184.00	184.00	146.67	317
2022-08-17	183.00	185.00	182.50	182.50	145.48	554
2022-08-16	183.50	185.00	183.00	183.00	145.87	338
2022-08-15	183.00	186.50	183.00	186.50	148.66	184
2022-08-12	185.00	185.00	182.00	182.00	145.08	627
2022-08-11	185.50	186.00	184.00	185.00	147.47	600
2022-08-10	184.50	185.50	183.50	184.00	146.67	541
2022-08-09	184.50	185.50	184.00	184.00	146.67	262
2022-08-08	184.50	187.00	183.50	187.00	149.06	918
2022-08-05	186.50	187.00	183.50	187.00	149.06	62
2022-08-04	185.50	186.50	184.50	184.50	147.07	1,011
2022-08-03	185.50	185.50	184.50	185.50	147.87	163
2022-08-02	182.00	183.50	180.50	183.00	145.87	1,299
2022-07-29	181.50	184.50	179.00	181.50	144.68	1,546
2022-07-28	177.50	181.50	177.50	181.50	144.68	243
2022-07-27	177.00	180.00	175.50	176.50	140.69	96
2022-07-26	179.50	180.00	179.50	180.00	143.48	86
2022-07-25	175.00	181.50	175.00	181.50	144.68	206
2022-07-22	178.50	179.00	174.00	175.00	139.50	265
2022-07-21	175.00	179.50	175.00	179.50	143.08	57
2022-07-20	175.00	175.00	174.00	175.00	139.50	183
2022-07-19	174.00	175.00	172.50	175.00	139.50	587
2022-07-18	176.00	176.00	175.00	175.00	139.50	203
2022-07-15	177.50	177.50	172.00	177.50	141.49	449
2022-07-14	178.00	182.00	173.00	179.00	142.69	1,119
2022-07-13	181.50	184.00	179.00	184.00	146.67	696
2022-07-12	185.00	185.00	181.00	184.50	147.07	227
2022-07-11	179.50	188.50	179.50	188.00	149.86	836
2022-07-08	178.00	183.50	177.00	183.50	146.27	573
2022-07-07	179.50	179.50	179.50	179.50	143.08	4
2022-07-06	179.00	179.50	172.50	173.00	137.90	425
2022-07-05	180.00	180.00	180.00	180.00	143.48	334
2022-07-04	175.50	175.50	172.00	173.00	137.90	434

← NewerPage 18 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.