APG SGA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	196.00	196.00	187.60	190.80	143.10	1,374
2022-01-07	192.00	193.60	187.20	192.00	144.00	294
2022-01-06	194.00	195.00	190.40	190.40	142.80	815
2022-01-05	198.80	198.80	193.20	194.00	145.50	462
2022-01-04	195.00	196.00	194.00	194.00	145.50	495
2022-01-03	196.60	197.20	193.60	195.40	146.55	420
2021-12-30	199.00	199.00	195.80	199.00	149.25	572
2021-12-29	195.80	199.00	194.60	199.00	149.25	578
2021-12-28	192.20	197.20	191.00	197.20	147.90	1,132
2021-12-27	192.40	195.20	192.00	192.20	144.15	279
2021-12-23	193.00	199.00	192.00	194.20	145.65	1,247
2021-12-22	188.40	192.20	188.00	191.00	143.25	756
2021-12-21	188.40	193.00	185.40	188.00	141.00	2,093
2021-12-20	191.20	191.20	186.20	188.00	141.00	993
2021-12-17	188.80	193.00	188.80	190.80	143.10	3,281
2021-12-16	188.00	191.00	188.00	188.80	141.60	711
2021-12-15	190.00	191.60	185.20	185.20	138.90	758
2021-12-14	193.20	194.00	191.00	191.20	143.40	2,843
2021-12-13	194.60	197.60	190.20	191.20	143.40	1,210
2021-12-10	193.00	195.00	192.80	194.80	146.10	258
2021-12-09	198.60	198.60	190.80	190.80	143.10	468
2021-12-08	190.00	199.00	187.00	199.00	149.25	946
2021-12-07	190.00	192.20	187.80	187.80	140.85	924
2021-12-06	190.00	190.00	184.00	189.60	142.20	947
2021-12-03	185.00	188.20	184.00	188.00	141.00	1,290
2021-12-02	185.00	185.20	183.40	183.40	137.55	1,328
2021-12-01	188.40	188.40	183.60	184.60	138.45	825
2021-11-30	187.60	190.20	181.80	190.20	142.65	3,254
2021-11-29	187.00	192.80	187.00	187.20	140.40	1,190
2021-11-26	186.00	192.60	186.00	191.00	143.25	1,018
2021-11-25	190.60	191.00	186.00	186.00	139.50	1,770
2021-11-24	191.60	192.20	190.00	190.40	142.80	1,322
2021-11-23	194.40	195.00	190.40	190.40	142.80	790
2021-11-22	201.50	201.50	193.20	194.00	145.50	519
2021-11-19	195.00	195.20	193.00	194.00	145.50	471
2021-11-18	198.20	201.50	195.00	195.00	146.25	782
2021-11-17	200.00	201.50	195.00	200.00	150.00	755
2021-11-16	201.50	202.00	200.00	200.00	150.00	566
2021-11-15	203.00	203.50	201.00	202.00	151.50	784
2021-11-12	203.00	207.50	202.50	203.00	152.25	731
2021-11-11	201.00	204.00	201.00	202.50	151.87	542
2021-11-10	201.50	205.00	200.00	201.50	151.12	552
2021-11-09	205.00	205.00	200.00	201.00	150.75	690
2021-11-08	202.50	203.50	201.00	201.00	150.75	762
2021-11-05	206.00	206.00	202.00	203.50	152.62	615
2021-11-04	203.00	206.50	203.00	204.00	153.00	470
2021-11-03	207.50	209.00	202.00	202.00	151.50	795
2021-11-02	206.50	209.50	202.00	209.50	157.12	953
2021-11-01	207.50	212.50	206.50	206.50	154.87	570
2021-10-29	209.50	210.00	207.00	207.00	155.25	409
2021-10-28	212.50	212.50	206.00	207.00	155.25	432
2021-10-27	208.00	212.50	207.50	212.50	159.37	653
2021-10-26	207.50	210.00	206.00	206.00	154.50	745
2021-10-25	202.00	211.00	201.00	205.50	154.12	677
2021-10-22	210.00	211.50	210.00	211.50	158.62	229
2021-10-21	214.50	214.50	208.00	208.00	156.00	929
2021-10-20	208.50	218.00	208.50	216.50	162.37	1,794

← NewerPage 21 of 21 · 1,257 trading days

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.