APG SGA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	196.00	197.00	190.50	192.50	192.50	3,806
2026-07-23	196.00	199.50	193.00	194.50	194.50	1,350
2026-07-22	200.00	200.00	197.00	197.50	197.50	1,824
2026-07-21	199.00	200.00	198.50	200.00	200.00	2,406
2026-07-20	197.00	200.00	197.00	200.00	200.00	1,960
2026-07-17	198.00	199.50	198.00	198.50	198.50	1,427
2026-07-16	198.00	200.00	198.00	199.50	199.50	4,678
2026-07-15	198.00	199.00	195.00	199.00	199.00	2,811
2026-07-14	197.50	198.50	195.00	198.00	198.00	3,480
2026-07-13	194.50	198.00	194.50	198.00	198.00	3,444
2026-07-10	193.50	195.50	193.50	194.50	194.50	1,106
2026-07-09	193.50	195.50	190.00	194.50	194.50	2,222
2026-07-08	193.00	193.00	189.00	193.00	193.00	2,223
2026-07-07	192.50	193.50	191.00	193.00	193.00	1,559
2026-07-06	194.00	194.50	192.50	192.50	192.50	1,460
2026-07-03	193.00	194.50	190.50	192.50	192.50	2,839
2026-07-02	188.00	192.00	187.50	191.50	191.50	3,363
2026-07-01	190.00	190.00	188.00	188.00	188.00	2,234
2026-06-30	191.50	191.50	189.00	189.50	189.50	2,129
2026-06-29	188.00	191.00	188.00	189.50	189.50	4,656
2026-06-26	188.00	189.00	187.50	188.00	188.00	2,212
2026-06-25	188.00	189.00	188.00	188.00	188.00	2,371
2026-06-24	187.00	188.00	185.00	188.00	188.00	2,582
2026-06-23	187.50	188.50	186.50	187.00	187.00	1,468
2026-06-22	191.50	191.50	187.50	188.50	188.50	3,231
2026-06-19	192.00	193.50	190.00	193.50	193.50	7,985
2026-06-18	188.50	192.00	188.00	192.00	192.00	5,002
2026-06-17	187.50	189.50	187.50	188.00	188.00	4,190
2026-06-16	186.00	188.50	186.00	187.50	187.50	3,138
2026-06-15	184.50	187.50	183.50	186.50	186.50	2,202
2026-06-12	184.00	187.00	183.00	183.50	183.50	4,016
2026-06-11	183.00	184.50	182.00	182.50	182.50	4,525
2026-06-10	181.00	184.00	180.00	182.50	182.50	3,718
2026-06-09	184.50	184.50	180.00	182.50	182.50	3,408
2026-06-08	179.50	182.00	178.00	182.00	182.00	3,687
2026-06-05	180.00	185.00	180.00	181.50	181.50	4,288
2026-06-04	179.00	181.00	177.50	179.50	179.50	4,610
2026-06-03	180.00	182.00	178.00	178.00	178.00	1,809
2026-06-02	178.00	183.00	178.00	180.00	180.00	7,990
2026-06-01	184.00	184.00	179.00	179.00	179.00	2,698
2026-05-29	180.00	182.50	179.00	182.50	182.50	1,269
2026-05-28	179.00	181.50	179.00	179.50	179.50	2,963
2026-05-27	178.50	183.50	178.50	180.50	180.50	5,084
2026-05-26	182.00	182.50	178.50	178.50	178.50	4,947
2026-05-22	181.50	182.00	180.00	182.00	182.00	2,570
2026-05-21	182.00	184.00	181.00	181.00	181.00	3,031
2026-05-20	180.00	184.00	179.00	182.50	182.50	3,939
2026-05-19	180.00	182.00	180.00	180.50	180.50	1,798
2026-05-18	182.00	182.00	178.00	180.50	180.50	2,373
2026-05-15	178.50	182.00	178.50	179.50	179.50	7,128
2026-05-13	180.00	180.00	178.00	179.00	179.00	1,500
2026-05-12	179.00	180.00	177.00	179.00	179.00	5,708
2026-05-11	178.50	180.50	178.00	179.00	179.00	2,095
2026-05-08	178.50	180.00	178.50	178.50	178.50	3,230
2026-05-07	181.00	181.00	178.50	179.50	179.50	4,767
2026-05-06	181.00	182.00	179.50	180.00	180.00	3,028
2026-05-05	181.00	182.00	178.50	179.50	179.50	5,261
2026-05-04	180.50	183.50	180.00	181.50	181.50	4,591
2026-04-30	177.50	182.00	177.50	180.50	180.50	7,738
2026-04-29	178.00	181.50	177.00	178.50	178.50	5,134

← NewerPage 2 of 5 · 249 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.