APG SGA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 197.50 | 199.00 | 195.00 | 196.50 | 174.71 | 964 |
| 2024-11-12 | 196.00 | 200.00 | 195.50 | 196.00 | 174.27 | 900 |
| 2024-11-11 | 195.50 | 199.50 | 194.50 | 198.50 | 176.49 | 1,876 |
| 2024-11-08 | 199.00 | 199.00 | 193.00 | 193.00 | 171.60 | 611 |
| 2024-11-07 | 194.50 | 199.50 | 194.50 | 197.50 | 175.60 | 1,250 |
| 2024-11-06 | 199.00 | 199.00 | 194.00 | 194.50 | 172.93 | 1,003 |
| 2024-11-05 | 198.00 | 198.50 | 195.00 | 195.00 | 173.38 | 755 |
| 2024-11-04 | 197.00 | 199.00 | 195.00 | 195.50 | 173.82 | 1,019 |
| 2024-11-01 | 197.00 | 197.50 | 196.00 | 196.00 | 174.27 | 768 |
| 2024-10-31 | 198.00 | 201.00 | 197.00 | 197.00 | 175.16 | 409 |
| 2024-10-30 | 200.00 | 200.00 | 198.00 | 198.00 | 176.04 | 794 |
| 2024-10-29 | 200.00 | 200.00 | 198.50 | 198.50 | 176.49 | 555 |
| 2024-10-28 | 201.00 | 201.00 | 199.00 | 199.00 | 176.93 | 246 |
| 2024-10-25 | 199.50 | 201.00 | 199.00 | 199.00 | 176.93 | 456 |
| 2024-10-24 | 201.00 | 201.00 | 199.50 | 199.50 | 177.38 | 319 |
| 2024-10-23 | 201.00 | 201.00 | 201.00 | 201.00 | 178.71 | 21 |
| 2024-10-22 | 201.00 | 201.00 | 199.50 | 201.00 | 178.71 | 759 |
| 2024-10-21 | 203.00 | 203.00 | 199.00 | 201.00 | 178.71 | 826 |
| 2024-10-18 | 198.50 | 204.00 | 198.50 | 202.00 | 179.60 | 920 |
| 2024-10-17 | 198.00 | 201.00 | 198.00 | 199.50 | 177.38 | 564 |
| 2024-10-16 | 199.00 | 199.00 | 197.50 | 199.00 | 176.93 | 306 |
| 2024-10-15 | 197.50 | 199.00 | 197.00 | 199.00 | 176.93 | 643 |
| 2024-10-14 | 197.50 | 197.50 | 196.50 | 197.50 | 175.60 | 744 |
| 2024-10-11 | 197.00 | 198.00 | 195.00 | 196.50 | 174.71 | 1,263 |
| 2024-10-10 | 197.50 | 197.50 | 196.50 | 196.50 | 174.71 | 321 |
| 2024-10-09 | 197.00 | 197.50 | 196.50 | 196.50 | 174.71 | 838 |
| 2024-10-08 | 197.50 | 197.50 | 195.50 | 197.00 | 175.16 | 705 |
| 2024-10-07 | 196.00 | 197.50 | 196.00 | 197.50 | 175.60 | 796 |
| 2024-10-04 | 197.00 | 197.50 | 195.00 | 196.00 | 174.27 | 553 |
| 2024-10-03 | 197.50 | 198.00 | 195.00 | 196.00 | 174.27 | 994 |
| 2024-10-02 | 198.00 | 198.00 | 196.50 | 197.00 | 175.16 | 384 |
| 2024-10-01 | 197.00 | 201.00 | 197.00 | 198.00 | 176.04 | 835 |
| 2024-09-30 | 197.00 | 198.00 | 196.00 | 198.00 | 176.04 | 533 |
| 2024-09-27 | 197.50 | 197.50 | 196.00 | 197.00 | 175.16 | 385 |
| 2024-09-26 | 197.00 | 197.50 | 196.00 | 197.50 | 175.60 | 437 |
| 2024-09-25 | 198.50 | 199.00 | 197.00 | 199.00 | 176.93 | 405 |
| 2024-09-24 | 197.00 | 198.50 | 197.00 | 198.00 | 176.04 | 262 |
| 2024-09-23 | 196.50 | 199.00 | 195.50 | 197.00 | 175.16 | 701 |
| 2024-09-20 | 198.50 | 199.00 | 194.50 | 194.50 | 172.93 | 1,041 |
| 2024-09-19 | 198.50 | 198.50 | 197.00 | 197.00 | 175.16 | 110 |
| 2024-09-18 | 199.00 | 199.00 | 196.50 | 196.50 | 174.71 | 360 |
| 2024-09-17 | 197.00 | 201.00 | 197.00 | 199.00 | 176.93 | 1,317 |
| 2024-09-16 | 196.00 | 200.00 | 195.00 | 197.00 | 175.16 | 471 |
| 2024-09-13 | 196.50 | 197.00 | 194.00 | 195.00 | 173.38 | 1,202 |
| 2024-09-12 | 194.50 | 196.50 | 193.50 | 196.50 | 174.71 | 827 |
| 2024-09-11 | 194.00 | 197.00 | 193.50 | 195.00 | 173.38 | 434 |
| 2024-09-10 | 195.00 | 196.00 | 193.00 | 193.50 | 172.04 | 804 |
| 2024-09-09 | 195.50 | 196.00 | 195.00 | 195.50 | 173.82 | 237 |
| 2024-09-06 | 198.00 | 198.00 | 194.50 | 195.00 | 173.38 | 732 |
| 2024-09-05 | 196.50 | 198.00 | 196.50 | 198.00 | 176.04 | 454 |
| 2024-09-04 | 195.00 | 196.50 | 194.50 | 195.00 | 173.38 | 743 |
| 2024-09-03 | 194.00 | 197.50 | 193.00 | 194.00 | 172.49 | 1,055 |
| 2024-09-02 | 195.50 | 196.50 | 193.50 | 194.00 | 172.49 | 614 |
| 2024-08-30 | 195.00 | 197.50 | 195.00 | 196.00 | 174.27 | 1,115 |
| 2024-08-29 | 196.00 | 198.00 | 195.00 | 195.00 | 173.38 | 870 |
| 2024-08-28 | 197.00 | 197.50 | 196.00 | 196.00 | 174.27 | 627 |
| 2024-08-27 | 201.00 | 201.00 | 197.50 | 197.50 | 175.60 | 704 |
| 2024-08-26 | 197.00 | 201.00 | 197.00 | 200.00 | 177.82 | 1,348 |
| 2024-08-23 | 196.00 | 198.50 | 196.00 | 197.50 | 175.60 | 1,397 |
| 2024-08-22 | 197.50 | 197.50 | 195.50 | 196.00 | 174.27 | 1,001 |
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.