APG SGA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	193.00	198.50	190.50	198.50	148.87	440
2022-04-01	196.00	196.00	193.00	193.00	144.75	98
2022-03-31	197.00	199.00	194.00	195.00	146.25	540
2022-03-30	192.00	199.00	192.00	199.00	149.25	406
2022-03-29	190.80	195.20	186.40	186.40	139.80	344
2022-03-28	199.00	199.00	190.40	190.40	142.80	1,102
2022-03-25	194.00	197.20	193.60	196.40	147.30	190
2022-03-24	193.40	193.40	193.40	193.40	145.05	16
2022-03-23	193.80	197.00	191.00	197.00	147.75	838
2022-03-22	194.00	199.00	191.00	192.80	144.60	1,674
2022-03-21	187.60	194.00	187.00	194.00	145.50	1,532
2022-03-18	186.80	187.80	183.20	187.80	140.85	2,538
2022-03-17	186.60	188.00	182.00	188.00	141.00	1,357
2022-03-16	184.00	189.00	177.60	188.00	141.00	10,508
2022-03-15	182.40	184.40	178.00	184.40	138.30	742
2022-03-14	185.00	187.40	182.20	187.40	140.55	824
2022-03-11	180.00	182.00	179.00	179.00	134.25	461
2022-03-10	185.60	185.60	172.60	173.20	129.90	566
2022-03-09	175.00	188.80	175.00	179.00	134.25	810
2022-03-08	175.00	177.40	172.00	175.80	131.85	320
2022-03-07	173.00	183.80	162.20	177.60	133.20	1,445
2022-03-04	188.60	188.60	175.00	175.40	131.55	2,336
2022-03-03	191.80	191.80	188.60	188.60	141.45	160
2022-03-02	198.60	198.60	187.60	188.60	141.45	253
2022-03-01	193.20	199.00	188.00	199.00	149.25	457
2022-02-28	193.60	193.60	189.40	193.20	144.90	384
2022-02-25	190.00	191.40	189.00	189.00	141.75	359
2022-02-24	185.00	190.00	182.40	190.00	142.50	1,320
2022-02-23	198.20	198.20	186.60	186.60	139.95	917
2022-02-22	188.00	195.00	185.20	195.00	146.25	836
2022-02-21	186.00	193.00	185.60	193.00	144.75	333
2022-02-18	189.00	192.40	186.00	186.00	139.50	1,239
2022-02-17	194.00	194.00	187.00	189.00	141.75	1,374
2022-02-16	197.00	197.00	187.00	192.00	144.00	1,214
2022-02-15	195.40	200.00	195.00	200.00	150.00	345
2022-02-14	192.20	195.20	185.20	195.20	146.40	769
2022-02-11	203.00	203.00	192.00	192.40	144.30	1,501
2022-02-10	200.00	205.00	200.00	203.00	152.25	1,891
2022-02-09	198.80	199.00	197.00	199.00	149.25	525
2022-02-08	195.00	200.00	195.00	200.00	150.00	668
2022-02-07	193.40	198.00	193.40	194.40	145.80	585
2022-02-04	193.00	200.00	190.40	199.80	149.85	2,298
2022-02-03	197.80	198.00	192.00	193.40	145.05	1,161
2022-02-02	196.20	196.20	192.60	195.40	146.55	988
2022-02-01	198.00	198.00	198.00	198.00	148.50	2,368
2022-01-31	188.00	192.00	188.00	190.00	142.50	404
2022-01-28	191.80	192.00	190.00	190.00	142.50	504
2022-01-27	185.00	194.20	185.00	192.00	144.00	1,432
2022-01-26	187.80	188.00	187.00	187.40	140.55	423
2022-01-25	189.80	189.80	185.20	186.60	139.95	463
2022-01-24	190.20	190.20	188.00	188.00	141.00	337
2022-01-21	190.00	190.00	190.00	190.00	142.50	34
2022-01-20	192.00	192.00	192.00	192.00	144.00	41
2022-01-19	189.20	192.00	188.40	188.40	141.30	463
2022-01-18	193.00	193.40	188.60	188.60	141.45	411
2022-01-17	192.80	196.00	192.80	193.00	144.75	352
2022-01-14	195.80	195.80	189.40	190.00	142.50	346
2022-01-13	192.00	192.00	188.40	188.40	141.30	467
2022-01-12	193.60	193.60	188.80	188.80	141.60	239
2022-01-11	189.00	196.20	188.00	188.60	141.45	1,167

← NewerPage 20 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.