APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 213.00 | 214.00 | 211.00 | 211.00 | 197.74 | 916 |
| 2025-10-29 | 211.00 | 215.00 | 211.00 | 213.00 | 199.62 | 816 |
| 2025-10-28 | 216.00 | 216.00 | 212.00 | 212.00 | 198.68 | 1,478 |
| 2025-10-27 | 211.00 | 216.00 | 211.00 | 216.00 | 202.43 | 1,264 |
| 2025-10-24 | 208.00 | 211.00 | 207.00 | 210.00 | 196.81 | 741 |
| 2025-10-23 | 212.00 | 212.00 | 208.00 | 211.00 | 197.74 | 291 |
| 2025-10-22 | 204.00 | 214.00 | 204.00 | 210.00 | 196.81 | 1,163 |
| 2025-10-21 | 206.00 | 210.00 | 206.00 | 207.00 | 193.99 | 596 |
| 2025-10-20 | 209.00 | 211.00 | 206.00 | 207.00 | 193.99 | 571 |
| 2025-10-17 | 215.00 | 215.00 | 207.00 | 211.00 | 197.74 | 871 |
| 2025-10-16 | 211.00 | 215.00 | 209.00 | 213.00 | 199.62 | 778 |
| 2025-10-15 | 208.00 | 212.00 | 207.00 | 210.00 | 196.81 | 668 |
| 2025-10-14 | 210.00 | 210.00 | 207.00 | 208.00 | 194.93 | 670 |
| 2025-10-13 | 206.00 | 210.00 | 206.00 | 209.00 | 195.87 | 1,170 |
| 2025-10-10 | 206.00 | 210.00 | 205.00 | 207.00 | 193.99 | 976 |
| 2025-10-09 | 203.00 | 206.00 | 203.00 | 206.00 | 193.06 | 1,229 |
| 2025-10-08 | 206.00 | 206.00 | 201.00 | 202.00 | 189.31 | 2,509 |
| 2025-10-07 | 206.00 | 207.00 | 205.00 | 206.00 | 193.06 | 1,363 |
| 2025-10-06 | 210.00 | 210.00 | 207.00 | 208.00 | 194.93 | 2,728 |
| 2025-10-03 | 209.00 | 210.00 | 208.00 | 210.00 | 196.81 | 891 |
| 2025-10-02 | 207.00 | 210.00 | 204.00 | 209.00 | 195.87 | 1,143 |
| 2025-10-01 | 207.00 | 207.00 | 204.00 | 205.00 | 192.12 | 438 |
| 2025-09-30 | 207.00 | 208.00 | 202.00 | 206.00 | 193.06 | 1,208 |
| 2025-09-29 | 204.00 | 206.00 | 203.00 | 206.00 | 193.06 | 1,157 |
| 2025-09-26 | 209.00 | 209.00 | 202.00 | 203.00 | 190.25 | 723 |
| 2025-09-25 | 215.00 | 215.00 | 206.00 | 207.00 | 193.99 | 2,913 |
| 2025-09-24 | 215.00 | 217.00 | 213.00 | 214.00 | 200.56 | 1,103 |
| 2025-09-23 | 214.00 | 218.00 | 214.00 | 215.00 | 201.49 | 700 |
| 2025-09-22 | 214.00 | 217.00 | 210.00 | 215.00 | 201.49 | 1,616 |
| 2025-09-19 | 216.00 | 217.00 | 212.00 | 212.00 | 198.68 | 2,674 |
| 2025-09-18 | 219.00 | 219.00 | 216.00 | 216.00 | 202.43 | 662 |
| 2025-09-17 | 220.00 | 220.00 | 216.00 | 216.00 | 202.43 | 514 |
| 2025-09-16 | 220.00 | 220.00 | 217.00 | 217.00 | 203.37 | 516 |
| 2025-09-15 | 217.00 | 220.00 | 217.00 | 219.00 | 205.24 | 431 |
| 2025-09-12 | 220.00 | 221.00 | 217.00 | 218.00 | 204.30 | 748 |
| 2025-09-11 | 220.00 | 221.00 | 217.00 | 219.00 | 205.24 | 962 |
| 2025-09-10 | 220.00 | 220.00 | 219.00 | 220.00 | 206.18 | 245 |
| 2025-09-09 | 221.00 | 221.00 | 218.00 | 218.00 | 204.30 | 350 |
| 2025-09-08 | 219.00 | 221.00 | 217.00 | 221.00 | 207.12 | 853 |
| 2025-09-05 | 221.00 | 223.00 | 219.00 | 220.00 | 206.18 | 316 |
| 2025-09-04 | 221.00 | 222.00 | 219.00 | 220.00 | 206.18 | 510 |
| 2025-09-03 | 221.00 | 222.00 | 220.00 | 220.00 | 206.18 | 558 |
| 2025-09-02 | 221.00 | 222.00 | 219.00 | 220.00 | 206.18 | 712 |
| 2025-09-01 | 223.00 | 223.00 | 219.00 | 220.00 | 206.18 | 601 |
| 2025-08-29 | 219.00 | 222.00 | 219.00 | 220.00 | 206.18 | 352 |
| 2025-08-28 | 219.00 | 221.00 | 218.00 | 221.00 | 207.12 | 666 |
| 2025-08-27 | 219.00 | 220.00 | 217.00 | 218.00 | 204.30 | 690 |
| 2025-08-26 | 223.00 | 225.00 | 216.00 | 217.00 | 203.37 | 1,663 |
| 2025-08-25 | 223.00 | 224.00 | 222.00 | 223.00 | 208.99 | 711 |
| 2025-08-22 | 220.00 | 222.00 | 219.00 | 221.00 | 207.12 | 835 |
| 2025-08-21 | 218.00 | 222.00 | 218.00 | 219.00 | 205.24 | 1,328 |
| 2025-08-20 | 220.00 | 223.00 | 218.00 | 218.00 | 204.30 | 618 |
| 2025-08-19 | 220.00 | 222.00 | 217.00 | 219.00 | 205.24 | 969 |
| 2025-08-18 | 214.00 | 221.00 | 212.00 | 218.00 | 204.30 | 1,455 |
| 2025-08-15 | 222.00 | 225.00 | 217.00 | 217.00 | 203.37 | 820 |
| 2025-08-14 | 225.00 | 225.00 | 218.00 | 219.00 | 205.24 | 1,505 |
| 2025-08-13 | 225.00 | 227.00 | 224.00 | 225.00 | 210.86 | 817 |
| 2025-08-12 | 226.00 | 227.00 | 224.00 | 225.00 | 210.86 | 688 |
| 2025-08-11 | 228.00 | 230.00 | 226.00 | 226.00 | 211.80 | 792 |
| 2025-08-08 | 227.00 | 230.00 | 224.00 | 226.00 | 211.80 | 991 |
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.