APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 181.00 | 181.00 | 181.00 | 181.00 | 144.28 | 16 |
| 2022-06-30 | 175.00 | 179.50 | 170.00 | 176.00 | 140.29 | 1,368 |
| 2022-06-29 | 175.50 | 177.00 | 174.50 | 175.00 | 139.50 | 253 |
| 2022-06-28 | 177.50 | 177.50 | 175.50 | 177.00 | 141.09 | 383 |
| 2022-06-27 | 178.00 | 178.00 | 175.50 | 177.00 | 141.09 | 335 |
| 2022-06-24 | 176.00 | 178.00 | 175.50 | 178.00 | 141.89 | 607 |
| 2022-06-23 | 176.00 | 177.00 | 176.00 | 177.00 | 141.09 | 86 |
| 2022-06-22 | 176.50 | 178.00 | 176.50 | 178.00 | 141.89 | 165 |
| 2022-06-21 | 176.00 | 179.00 | 174.50 | 178.50 | 142.29 | 747 |
| 2022-06-20 | 177.00 | 178.50 | 176.50 | 178.50 | 142.29 | 96 |
| 2022-06-17 | 178.50 | 179.00 | 175.00 | 179.00 | 142.69 | 1,696 |
| 2022-06-16 | 179.50 | 181.00 | 178.50 | 179.50 | 143.08 | 448 |
| 2022-06-15 | 179.50 | 180.00 | 177.50 | 178.00 | 141.89 | 951 |
| 2022-06-14 | 180.00 | 180.00 | 177.50 | 179.50 | 143.08 | 320 |
| 2022-06-13 | 179.00 | 180.00 | 177.50 | 177.50 | 141.49 | 629 |
| 2022-06-10 | 180.50 | 180.50 | 179.50 | 180.00 | 143.48 | 305 |
| 2022-06-09 | 179.00 | 184.50 | 179.00 | 183.50 | 146.27 | 735 |
| 2022-06-08 | 187.50 | 187.50 | 179.50 | 180.50 | 143.88 | 428 |
| 2022-06-07 | 186.50 | 187.50 | 179.50 | 183.00 | 145.87 | 561 |
| 2022-06-03 | 184.50 | 187.50 | 183.00 | 185.00 | 147.47 | 566 |
| 2022-06-02 | 179.50 | 182.00 | 179.00 | 182.00 | 145.08 | 1,538 |
| 2022-06-01 | 175.00 | 180.00 | 175.00 | 179.50 | 143.08 | 5,228 |
| 2022-05-31 | 178.00 | 180.00 | 178.00 | 180.00 | 143.48 | 2,362 |
| 2022-05-30 | 179.00 | 180.00 | 175.00 | 178.00 | 141.89 | 1,156 |
| 2022-05-27 | 180.00 | 180.00 | 178.00 | 180.00 | 143.48 | 1,150 |
| 2022-05-25 | 179.00 | 180.00 | 179.00 | 179.00 | 142.69 | 1,647 |
| 2022-05-24 | 180.00 | 180.00 | 179.00 | 179.00 | 142.69 | 2,898 |
| 2022-05-23 | 180.00 | 180.00 | 178.00 | 179.00 | 142.69 | 141 |
| 2022-05-20 | 177.00 | 179.00 | 177.00 | 179.00 | 142.69 | 180 |
| 2022-05-19 | 175.00 | 180.00 | 175.00 | 176.00 | 140.29 | 572 |
| 2022-05-18 | 179.00 | 180.00 | 175.50 | 180.00 | 143.48 | 304 |
| 2022-05-17 | 177.50 | 178.00 | 175.00 | 175.00 | 139.50 | 274 |
| 2022-05-16 | 183.50 | 183.50 | 176.00 | 180.00 | 143.48 | 1,260 |
| 2022-05-13 | 180.00 | 184.00 | 176.00 | 183.50 | 146.27 | 506 |
| 2022-05-12 | 176.00 | 183.00 | 175.50 | 180.00 | 143.48 | 692 |
| 2022-05-11 | 184.50 | 184.50 | 184.50 | 184.50 | 147.07 | 10 |
| 2022-05-10 | 182.00 | 182.00 | 172.00 | 173.00 | 137.90 | 319 |
| 2022-05-09 | 180.00 | 180.00 | 173.50 | 173.50 | 138.30 | 613 |
| 2022-05-06 | 184.00 | 184.00 | 176.00 | 178.50 | 142.29 | 307 |
| 2022-05-05 | 180.00 | 183.00 | 180.00 | 180.50 | 143.88 | 125 |
| 2022-05-04 | 183.50 | 185.50 | 177.50 | 180.50 | 143.88 | 551 |
| 2022-05-03 | 184.00 | 184.00 | 179.00 | 183.50 | 146.27 | 621 |
| 2022-05-02 | 187.00 | 187.00 | 184.00 | 186.00 | 139.50 | 831 |
| 2022-04-29 | 186.50 | 189.00 | 186.00 | 186.00 | 139.50 | 2,202 |
| 2022-04-28 | 190.00 | 190.00 | 186.00 | 186.00 | 139.50 | 1,338 |
| 2022-04-27 | 195.00 | 195.00 | 187.00 | 187.00 | 140.25 | 1,199 |
| 2022-04-26 | 195.00 | 195.00 | 191.50 | 195.00 | 146.25 | 718 |
| 2022-04-25 | 197.00 | 197.00 | 192.50 | 195.00 | 146.25 | 549 |
| 2022-04-22 | 195.00 | 196.00 | 194.00 | 196.00 | 147.00 | 385 |
| 2022-04-21 | 194.00 | 195.00 | 190.00 | 195.00 | 146.25 | 682 |
| 2022-04-20 | 193.00 | 193.50 | 191.00 | 193.50 | 145.12 | 246 |
| 2022-04-19 | 193.50 | 193.50 | 191.00 | 192.50 | 144.37 | 373 |
| 2022-04-14 | 192.00 | 195.00 | 192.00 | 195.00 | 146.25 | 1,557 |
| 2022-04-13 | 192.00 | 195.00 | 191.00 | 195.00 | 146.25 | 549 |
| 2022-04-12 | 190.50 | 190.50 | 189.50 | 190.50 | 142.87 | 96 |
| 2022-04-11 | 195.00 | 195.00 | 191.50 | 193.00 | 144.75 | 579 |
| 2022-04-08 | 194.00 | 197.00 | 191.50 | 195.00 | 146.25 | 493 |
| 2022-04-07 | 190.00 | 190.50 | 188.00 | 189.00 | 141.75 | 475 |
| 2022-04-06 | 194.00 | 194.00 | 190.00 | 190.00 | 142.50 | 194 |
| 2022-04-05 | 199.00 | 199.00 | 194.00 | 194.00 | 145.50 | 986 |
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.