EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	12.000	12.140	11.960	12.100	11.169	118,231
2024-08-20	12.180	12.240	12.000	12.000	11.077	99,314
2024-08-19	12.180	12.300	12.120	12.240	11.298	149,578
2024-08-16	12.000	12.260	12.000	12.180	11.243	173,507
2024-08-15	12.000	12.080	11.920	12.040	11.114	114,071
2024-08-14	11.800	11.960	11.740	11.920	11.003	133,424
2024-08-13	11.700	11.900	11.620	11.900	10.984	108,342
2024-08-12	11.680	11.800	11.620	11.700	10.800	162,977
2024-08-09	11.620	11.720	11.520	11.640	10.744	115,581
2024-08-08	11.520	11.620	11.300	11.620	10.726	186,631
2024-08-07	11.620	11.700	11.280	11.580	10.689	290,356
2024-08-06	11.660	11.740	11.340	11.500	10.615	396,802
2024-08-05	11.000	11.460	10.840	11.440	10.560	384,210
2024-08-02	12.100	12.280	11.780	11.820	10.911	330,541
2024-07-31	12.660	12.680	12.340	12.600	11.631	195,956
2024-07-30	12.540	12.600	12.520	12.540	11.575	150,357
2024-07-29	12.760	13.060	12.600	12.600	11.631	150,781
2024-07-26	12.800	12.860	12.540	12.760	11.778	566,097
2024-07-25	13.680	13.680	12.600	12.760	11.778	304,898
2024-07-24	13.740	13.740	13.380	13.500	12.461	240,406
2024-07-23	13.380	13.660	13.240	13.580	12.535	161,111
2024-07-22	13.480	13.560	13.300	13.360	12.332	134,159
2024-07-19	13.100	13.520	13.100	13.360	12.332	131,691
2024-07-18	13.400	13.440	13.220	13.320	12.295	108,293
2024-07-17	13.400	13.400	13.180	13.340	12.314	96,173
2024-07-16	13.280	13.480	13.280	13.380	12.351	118,148
2024-07-15	13.320	13.520	13.280	13.360	12.332	158,336
2024-07-12	13.380	13.540	13.360	13.440	12.406	139,040
2024-07-11	13.420	13.680	13.340	13.460	12.424	160,894
2024-07-10	13.480	13.500	13.340	13.340	12.314	122,833
2024-07-09	13.100	13.580	13.040	13.440	12.406	347,423
2024-07-08	13.260	13.260	13.100	13.200	12.184	173,418
2024-07-05	13.560	13.580	13.200	13.260	12.240	125,364
2024-07-04	13.540	13.620	13.360	13.580	12.535	297,265
2024-07-03	13.540	13.540	13.240	13.480	12.443	171,249
2024-07-02	13.400	13.540	13.200	13.540	12.498	503,303
2024-07-01	13.260	13.540	13.160	13.440	12.406	185,074
2024-06-28	13.120	13.320	13.120	13.220	12.203	245,589
2024-06-27	12.980	13.220	12.960	13.200	12.184	219,348
2024-06-26	13.080	13.140	12.920	12.920	11.926	228,441
2024-06-25	13.340	13.340	13.040	13.080	12.074	246,960
2024-06-24	13.000	13.340	12.940	13.340	12.314	194,181
2024-06-21	13.300	13.360	13.040	13.080	12.074	594,889
2024-06-20	13.160	13.440	13.020	13.360	12.332	389,231
2024-06-19	12.600	13.120	12.500	13.100	12.092	445,761
2024-06-18	12.600	13.100	12.600	13.080	12.074	279,399
2024-06-17	12.400	12.800	12.360	12.600	11.631	320,912
2024-06-14	12.800	12.800	12.280	12.300	11.354	320,810
2024-06-13	12.640	12.760	12.480	12.680	11.704	241,447
2024-06-12	12.960	13.000	12.760	12.760	11.778	185,787
2024-06-11	12.960	13.080	12.820	13.000	12.000	231,873
2024-06-10	12.900	12.960	12.560	12.860	11.871	289,543
2024-06-07	13.180	13.220	12.800	13.100	12.092	402,704
2024-06-06	12.440	13.740	12.400	13.140	12.129	1,838,765
2024-06-05	12.240	12.500	12.240	12.460	11.501	174,416
2024-06-04	12.200	12.500	12.200	12.380	11.427	255,976
2024-06-03	12.080	12.400	12.080	12.240	11.298	316,333
2024-05-31	11.920	12.280	11.860	12.140	11.206	546,758
2024-05-30	11.900	12.060	11.640	12.060	11.132	524,617
2024-05-29	11.900	12.300	11.800	11.960	11.040	492,946

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.6500 CHF
2025-03-25	0.6000 CHF
2024-03-26	0.5500 CHF
2023-04-25	0.4500 CHF
2022-05-04	0.3600 CHF
2021-05-04	0.3000 CHF
2020-12-10	0.1500 CHF
2020-05-04	0.1500 CHF
2019-04-30	0.3000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.