APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 224.00 | 228.00 | 223.00 | 228.00 | 213.68 | 1,269 |
| 2025-05-12 | 228.00 | 229.00 | 224.00 | 226.00 | 211.80 | 954 |
| 2025-05-09 | 225.00 | 227.00 | 224.00 | 227.00 | 212.74 | 550 |
| 2025-05-08 | 225.00 | 228.00 | 225.00 | 226.00 | 211.80 | 646 |
| 2025-05-07 | 225.00 | 229.00 | 225.00 | 229.00 | 214.61 | 814 |
| 2025-05-06 | 225.00 | 228.00 | 225.00 | 228.00 | 213.68 | 2,160 |
| 2025-05-05 | 223.00 | 226.00 | 223.00 | 226.00 | 211.80 | 1,053 |
| 2025-05-02 | 223.00 | 228.00 | 223.00 | 226.00 | 211.80 | 7,313 |
| 2025-04-30 | 220.00 | 223.00 | 216.00 | 223.00 | 208.99 | 3,753 |
| 2025-04-29 | 223.00 | 224.00 | 221.00 | 221.00 | 207.12 | 308 |
| 2025-04-28 | 225.00 | 231.00 | 221.00 | 223.00 | 208.99 | 1,926 |
| 2025-04-25 | 235.00 | 236.00 | 232.00 | 234.00 | 208.05 | 2,871 |
| 2025-04-24 | 230.00 | 233.00 | 229.00 | 232.00 | 206.27 | 2,252 |
| 2025-04-23 | 232.00 | 234.00 | 229.00 | 230.00 | 204.50 | 2,655 |
| 2025-04-22 | 228.00 | 233.00 | 228.00 | 231.00 | 205.39 | 2,290 |
| 2025-04-17 | 226.00 | 230.00 | 223.00 | 229.00 | 203.61 | 1,672 |
| 2025-04-16 | 227.00 | 227.00 | 221.00 | 226.00 | 200.94 | 1,208 |
| 2025-04-15 | 218.00 | 227.00 | 218.00 | 227.00 | 201.83 | 2,953 |
| 2025-04-14 | 216.00 | 221.00 | 211.00 | 220.00 | 195.60 | 3,067 |
| 2025-04-11 | 219.00 | 219.00 | 212.00 | 218.00 | 193.83 | 1,366 |
| 2025-04-10 | 226.00 | 226.00 | 214.00 | 216.00 | 192.05 | 2,550 |
| 2025-04-09 | 216.00 | 216.00 | 208.00 | 211.00 | 187.60 | 1,445 |
| 2025-04-08 | 210.00 | 216.00 | 210.00 | 214.00 | 190.27 | 8,486 |
| 2025-04-07 | 200.00 | 208.00 | 188.50 | 204.00 | 181.38 | 3,614 |
| 2025-04-04 | 216.00 | 217.00 | 210.00 | 213.00 | 189.38 | 3,570 |
| 2025-04-03 | 216.00 | 218.00 | 215.00 | 217.00 | 192.94 | 1,181 |
| 2025-04-02 | 216.00 | 220.00 | 215.00 | 217.00 | 192.94 | 1,027 |
| 2025-04-01 | 220.00 | 221.00 | 215.00 | 217.00 | 192.94 | 1,193 |
| 2025-03-31 | 218.00 | 218.00 | 214.00 | 218.00 | 193.83 | 1,000 |
| 2025-03-28 | 220.00 | 221.00 | 218.00 | 218.00 | 193.83 | 823 |
| 2025-03-27 | 224.00 | 225.00 | 221.00 | 221.00 | 196.49 | 2,479 |
| 2025-03-26 | 222.00 | 225.00 | 222.00 | 223.00 | 198.27 | 268 |
| 2025-03-25 | 225.00 | 227.00 | 223.00 | 223.00 | 198.27 | 1,110 |
| 2025-03-24 | 225.00 | 227.00 | 224.00 | 227.00 | 201.83 | 1,661 |
| 2025-03-21 | 223.00 | 224.00 | 219.00 | 223.00 | 198.27 | 1,481 |
| 2025-03-20 | 219.00 | 226.00 | 219.00 | 224.00 | 199.16 | 1,822 |
| 2025-03-19 | 223.00 | 226.00 | 215.00 | 215.00 | 191.16 | 1,338 |
| 2025-03-18 | 227.00 | 227.00 | 223.00 | 223.00 | 198.27 | 972 |
| 2025-03-17 | 226.00 | 228.00 | 222.00 | 227.00 | 201.83 | 2,491 |
| 2025-03-14 | 227.00 | 228.00 | 219.00 | 226.00 | 200.94 | 2,042 |
| 2025-03-13 | 211.00 | 228.00 | 211.00 | 228.00 | 202.72 | 6,028 |
| 2025-03-12 | 210.00 | 211.00 | 210.00 | 211.00 | 187.60 | 1,352 |
| 2025-03-11 | 215.00 | 217.00 | 210.00 | 211.00 | 187.60 | 643 |
| 2025-03-10 | 216.00 | 217.00 | 214.00 | 216.00 | 192.05 | 838 |
| 2025-03-07 | 217.00 | 217.00 | 211.00 | 215.00 | 191.16 | 2,380 |
| 2025-03-06 | 215.00 | 217.00 | 214.00 | 214.00 | 190.27 | 684 |
| 2025-03-05 | 218.00 | 218.00 | 214.00 | 215.00 | 191.16 | 745 |
| 2025-03-04 | 214.00 | 217.00 | 214.00 | 215.00 | 191.16 | 741 |
| 2025-03-03 | 215.00 | 215.00 | 212.00 | 214.00 | 190.27 | 516 |
| 2025-02-28 | 213.00 | 214.00 | 210.00 | 214.00 | 190.27 | 1,293 |
| 2025-02-27 | 215.00 | 215.00 | 211.00 | 213.00 | 189.38 | 1,036 |
| 2025-02-26 | 216.00 | 216.00 | 213.00 | 215.00 | 191.16 | 577 |
| 2025-02-25 | 217.00 | 217.00 | 215.00 | 216.00 | 192.05 | 1,158 |
| 2025-02-24 | 217.00 | 218.00 | 217.00 | 217.00 | 192.94 | 395 |
| 2025-02-21 | 215.00 | 217.00 | 213.00 | 217.00 | 192.94 | 1,267 |
| 2025-02-20 | 217.00 | 219.00 | 213.00 | 215.00 | 191.16 | 2,464 |
| 2025-02-19 | 215.00 | 217.00 | 214.00 | 216.00 | 192.05 | 1,955 |
| 2025-02-18 | 217.00 | 217.00 | 212.00 | 214.00 | 190.27 | 2,204 |
| 2025-02-17 | 215.00 | 219.00 | 215.00 | 217.00 | 192.94 | 686 |
| 2025-02-14 | 216.00 | 219.00 | 216.00 | 219.00 | 194.72 | 1,466 |
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.