APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 225.00 | 228.00 | 224.00 | 226.00 | 211.80 | 880 |
| 2025-08-06 | 224.00 | 229.00 | 224.00 | 224.00 | 209.93 | 1,846 |
| 2025-08-05 | 229.00 | 230.00 | 223.00 | 225.00 | 210.86 | 992 |
| 2025-08-04 | 210.00 | 228.00 | 210.00 | 225.00 | 210.86 | 4,903 |
| 2025-07-31 | 227.00 | 230.00 | 226.00 | 227.00 | 212.74 | 470 |
| 2025-07-30 | 235.00 | 235.00 | 225.00 | 225.00 | 210.86 | 2,024 |
| 2025-07-29 | 236.00 | 238.00 | 235.00 | 235.00 | 220.24 | 553 |
| 2025-07-28 | 239.00 | 240.00 | 235.00 | 235.00 | 220.24 | 676 |
| 2025-07-25 | 239.00 | 241.00 | 237.00 | 238.00 | 223.05 | 934 |
| 2025-07-24 | 244.00 | 245.00 | 241.00 | 241.00 | 225.86 | 622 |
| 2025-07-23 | 245.00 | 246.00 | 245.00 | 246.00 | 230.54 | 431 |
| 2025-07-22 | 241.00 | 246.00 | 241.00 | 246.00 | 230.54 | 3,117 |
| 2025-07-21 | 238.00 | 245.00 | 238.00 | 241.00 | 225.86 | 1,945 |
| 2025-07-18 | 235.00 | 241.00 | 232.00 | 238.00 | 223.05 | 901 |
| 2025-07-17 | 237.00 | 240.00 | 230.00 | 234.00 | 219.30 | 2,362 |
| 2025-07-16 | 237.00 | 241.00 | 237.00 | 238.00 | 223.05 | 433 |
| 2025-07-15 | 241.00 | 242.00 | 239.00 | 241.00 | 225.86 | 646 |
| 2025-07-14 | 242.00 | 243.00 | 239.00 | 241.00 | 225.86 | 564 |
| 2025-07-11 | 241.00 | 244.00 | 239.00 | 243.00 | 227.73 | 694 |
| 2025-07-10 | 245.00 | 245.00 | 242.00 | 242.00 | 226.80 | 624 |
| 2025-07-09 | 245.00 | 246.00 | 241.00 | 244.00 | 228.67 | 12,146 |
| 2025-07-08 | 244.00 | 246.00 | 242.00 | 243.00 | 227.73 | 5,022 |
| 2025-07-07 | 243.00 | 250.00 | 241.00 | 244.00 | 228.67 | 2,347 |
| 2025-07-04 | 240.00 | 242.00 | 238.00 | 242.00 | 226.80 | 1,691 |
| 2025-07-03 | 239.00 | 240.00 | 237.00 | 240.00 | 224.92 | 1,950 |
| 2025-07-02 | 238.00 | 239.00 | 234.00 | 239.00 | 223.98 | 2,706 |
| 2025-07-01 | 239.00 | 239.00 | 235.00 | 236.00 | 221.17 | 404 |
| 2025-06-30 | 240.00 | 241.00 | 235.00 | 237.00 | 222.11 | 717 |
| 2025-06-27 | 235.00 | 237.00 | 233.00 | 237.00 | 222.11 | 581 |
| 2025-06-26 | 239.00 | 239.00 | 233.00 | 234.00 | 219.30 | 1,004 |
| 2025-06-25 | 236.00 | 239.00 | 233.00 | 239.00 | 223.98 | 1,231 |
| 2025-06-24 | 234.00 | 236.00 | 230.00 | 235.00 | 220.24 | 1,434 |
| 2025-06-23 | 231.00 | 234.00 | 230.00 | 232.00 | 217.42 | 546 |
| 2025-06-20 | 235.00 | 236.00 | 231.00 | 231.00 | 216.49 | 767 |
| 2025-06-19 | 239.00 | 239.00 | 232.00 | 238.00 | 223.05 | 700 |
| 2025-06-18 | 239.00 | 240.00 | 237.00 | 240.00 | 224.92 | 530 |
| 2025-06-17 | 237.00 | 240.00 | 237.00 | 239.00 | 223.98 | 664 |
| 2025-06-16 | 244.00 | 244.00 | 238.00 | 239.00 | 223.98 | 1,292 |
| 2025-06-13 | 242.00 | 244.00 | 238.00 | 244.00 | 228.67 | 1,761 |
| 2025-06-12 | 237.00 | 242.00 | 237.00 | 242.00 | 226.80 | 705 |
| 2025-06-11 | 236.00 | 243.00 | 236.00 | 241.00 | 225.86 | 2,053 |
| 2025-06-10 | 245.00 | 245.00 | 238.00 | 239.00 | 223.98 | 722 |
| 2025-06-06 | 238.00 | 249.00 | 234.00 | 243.00 | 227.73 | 4,431 |
| 2025-06-05 | 235.00 | 239.00 | 232.00 | 239.00 | 223.98 | 1,590 |
| 2025-06-04 | 230.00 | 234.00 | 229.00 | 234.00 | 219.30 | 1,093 |
| 2025-06-03 | 229.00 | 232.00 | 226.00 | 229.00 | 214.61 | 976 |
| 2025-06-02 | 234.00 | 234.00 | 221.00 | 229.00 | 214.61 | 2,415 |
| 2025-05-30 | 230.00 | 235.00 | 230.00 | 234.00 | 219.30 | 470 |
| 2025-05-28 | 235.00 | 235.00 | 233.00 | 235.00 | 220.24 | 216 |
| 2025-05-27 | 239.00 | 239.00 | 236.00 | 236.00 | 221.17 | 1,937 |
| 2025-05-26 | 240.00 | 240.00 | 237.00 | 240.00 | 224.92 | 1,927 |
| 2025-05-23 | 237.00 | 240.00 | 235.00 | 240.00 | 224.92 | 887 |
| 2025-05-22 | 238.00 | 240.00 | 234.00 | 235.00 | 220.24 | 486 |
| 2025-05-21 | 238.00 | 241.00 | 237.00 | 241.00 | 225.86 | 2,091 |
| 2025-05-20 | 238.00 | 240.00 | 236.00 | 238.00 | 223.05 | 440 |
| 2025-05-19 | 233.00 | 239.00 | 232.00 | 239.00 | 223.98 | 2,328 |
| 2025-05-16 | 231.00 | 234.00 | 229.00 | 234.00 | 219.30 | 1,118 |
| 2025-05-15 | 228.00 | 235.00 | 228.00 | 233.00 | 218.36 | 3,514 |
| 2025-05-14 | 227.00 | 228.00 | 225.00 | 228.00 | 213.68 | 908 |
| 2025-05-13 | 224.00 | 228.00 | 223.00 | 228.00 | 213.68 | 1,269 |
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.