EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	12.320	12.520	11.980	12.000	11.077	669,863
2024-05-27	12.460	12.820	12.340	12.360	11.409	792,723
2024-05-24	12.000	12.240	11.920	12.240	11.298	225,520
2024-05-23	11.980	12.140	11.920	12.100	11.169	316,649
2024-05-22	11.800	12.100	11.680	12.100	11.169	255,575
2024-05-21	11.580	11.740	11.560	11.740	10.837	222,018
2024-05-17	11.660	11.720	11.580	11.600	10.708	138,167
2024-05-16	11.320	11.760	11.300	11.740	10.837	380,479
2024-05-15	11.580	11.620	11.320	11.360	10.486	372,580
2024-05-14	11.780	11.800	11.560	11.660	10.763	151,740
2024-05-13	11.780	12.060	11.720	11.800	10.892	243,205
2024-05-10	11.580	12.080	11.560	11.940	11.021	903,176
2024-05-08	11.460	11.780	11.460	11.580	10.689	243,492
2024-05-07	11.540	11.680	11.520	11.680	10.781	195,421
2024-05-06	11.460	11.540	11.360	11.540	10.652	195,704
2024-05-03	11.260	11.480	11.220	11.420	10.541	413,371
2024-05-02	11.000	11.680	10.980	11.260	10.394	920,020
2024-04-30	10.760	10.820	10.680	10.680	9.858	218,827
2024-04-29	10.680	10.840	10.620	10.780	9.951	190,022
2024-04-26	10.600	10.720	10.600	10.680	9.858	159,037
2024-04-25	10.580	10.740	10.560	10.680	9.858	230,085
2024-04-24	10.740	10.760	10.540	10.580	9.766	182,548
2024-04-23	10.980	10.980	10.780	10.780	9.951	192,328
2024-04-22	11.120	11.180	10.800	10.860	10.024	177,242
2024-04-19	11.060	11.120	10.920	11.120	10.264	174,141
2024-04-18	11.100	11.120	10.940	11.060	10.209	183,853
2024-04-17	11.100	11.200	10.920	11.000	10.154	163,350
2024-04-16	11.480	11.480	11.000	11.060	10.209	288,698
2024-04-15	11.360	11.480	11.280	11.460	10.578	2,175,617
2024-04-12	11.300	11.500	11.220	11.300	10.431	157,086
2024-04-11	11.220	11.360	11.220	11.300	10.431	135,815
2024-04-10	11.100	11.260	10.960	11.260	10.394	504,014
2024-04-09	11.240	11.260	11.100	11.120	10.264	183,146
2024-04-08	11.080	11.300	11.020	11.240	10.375	224,412
2024-04-05	11.120	11.260	11.080	11.140	10.283	160,078
2024-04-04	11.240	11.280	11.180	11.280	10.412	155,197
2024-04-03	11.160	11.400	10.980	11.320	10.449	268,627
2024-04-02	11.260	11.380	11.160	11.180	10.320	139,741
2024-03-28	11.420	11.420	11.200	11.260	10.394	207,094
2024-03-27	11.620	11.620	11.180	11.260	10.394	220,746
2024-03-26	11.620	11.700	11.440	11.580	10.689	284,616
2024-03-25	11.800	12.200	11.800	12.140	10.698	363,321
2024-03-22	11.940	12.020	11.760	11.760	10.363	124,228
2024-03-21	11.800	11.980	11.760	11.920	10.504	216,972
2024-03-20	11.860	11.900	11.740	11.780	10.381	120,698
2024-03-19	11.920	11.940	11.780	11.920	10.504	124,141
2024-03-18	11.840	11.960	11.800	11.920	10.504	92,342
2024-03-15	11.820	12.120	11.800	11.860	10.452	373,246
2024-03-14	12.180	12.300	11.980	12.140	10.698	327,797
2024-03-13	11.780	12.020	11.700	12.020	10.593	345,343
2024-03-12	11.780	11.820	11.720	11.800	10.399	158,459
2024-03-11	11.800	11.820	11.660	11.720	10.328	237,041
2024-03-08	11.980	11.980	11.700	11.840	10.434	490,918
2024-03-07	12.100	12.260	12.000	12.000	10.575	275,430
2024-03-06	12.240	12.260	12.060	12.100	10.663	174,874
2024-03-05	12.420	12.460	12.240	12.260	10.804	190,277
2024-03-04	12.460	12.580	12.400	12.500	11.016	138,074
2024-03-01	12.700	12.780	12.560	12.600	11.104	252,442
2024-02-29	12.540	12.680	12.520	12.660	11.157	274,009
2024-02-28	12.280	12.580	12.280	12.500	11.016	196,779

← NewerPage 11 of 21 · 1,257 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.