EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	12.220	12.360	12.140	12.320	10.857	174,868
2024-02-26	12.180	12.340	12.040	12.280	10.822	203,615
2024-02-23	12.300	12.300	12.080	12.180	10.734	290,322
2024-02-22	12.080	12.320	11.940	12.320	10.857	505,786
2024-02-21	12.040	12.600	12.040	12.080	10.645	632,524
2024-02-20	11.660	11.900	11.660	11.900	10.487	213,867
2024-02-19	11.780	11.840	11.660	11.700	10.311	176,791
2024-02-16	11.660	11.900	11.660	11.780	10.381	137,605
2024-02-15	11.500	11.740	11.500	11.720	10.328	96,185
2024-02-14	11.480	11.600	11.460	11.560	10.187	91,248
2024-02-13	11.560	11.620	11.400	11.440	10.081	127,359
2024-02-12	11.360	11.600	11.320	11.600	10.222	141,485
2024-02-09	11.240	11.400	11.240	11.340	9.993	83,152
2024-02-08	11.500	11.500	11.240	11.300	9.958	164,515
2024-02-07	11.500	11.500	11.300	11.380	10.029	133,660
2024-02-06	11.200	11.440	11.140	11.360	10.011	150,292
2024-02-05	11.400	11.440	11.220	11.220	9.888	183,205
2024-02-02	11.320	11.340	11.200	11.240	9.905	159,219
2024-02-01	11.300	11.400	11.120	11.200	9.870	249,611
2024-01-31	11.140	11.260	11.000	11.140	9.817	466,241
2024-01-30	11.040	11.120	10.940	10.980	9.676	256,304
2024-01-29	11.200	11.280	10.880	10.960	9.658	477,763
2024-01-26	10.800	11.120	10.640	11.040	9.729	531,718
2024-01-25	10.400	10.540	10.400	10.500	9.253	98,299
2024-01-24	10.360	10.660	10.360	10.500	9.253	180,778
2024-01-23	10.440	10.600	10.360	10.400	9.165	113,094
2024-01-22	10.460	10.600	10.420	10.480	9.235	196,940
2024-01-19	10.540	10.640	10.440	10.460	9.218	144,892
2024-01-18	10.680	10.780	10.520	10.580	9.324	122,499
2024-01-17	10.860	10.860	10.640	10.800	9.517	125,037
2024-01-16	10.900	10.920	10.740	10.820	9.535	101,338
2024-01-15	10.940	10.940	10.840	10.900	9.606	115,511
2024-01-12	10.840	10.980	10.760	10.860	9.570	131,557
2024-01-11	10.960	11.200	10.880	10.880	9.588	555,982
2024-01-10	10.800	11.100	10.720	11.040	9.729	180,944
2024-01-09	10.800	10.880	10.760	10.760	9.482	92,694
2024-01-08	10.700	10.760	10.620	10.740	9.465	104,717
2024-01-05	10.500	10.700	10.500	10.640	9.376	110,876
2024-01-04	10.680	10.760	10.560	10.700	9.429	132,504
2024-01-03	10.860	10.960	10.560	10.560	9.306	148,078
2023-12-29	10.760	10.840	10.700	10.800	9.517	111,323
2023-12-28	10.760	10.840	10.720	10.760	9.482	82,233
2023-12-27	10.620	10.760	10.620	10.760	9.482	100,396
2023-12-22	10.700	10.700	10.620	10.660	9.394	65,973
2023-12-21	10.540	10.680	10.540	10.640	9.376	109,432
2023-12-20	10.560	10.700	10.540	10.700	9.429	153,678
2023-12-19	10.400	10.740	10.400	10.540	9.288	90,835
2023-12-18	10.440	10.700	10.440	10.660	9.394	125,906
2023-12-15	10.260	10.740	10.260	10.540	9.288	522,588
2023-12-14	10.600	10.620	10.420	10.520	9.271	114,382
2023-12-13	10.260	10.480	10.260	10.400	9.165	105,696
2023-12-12	10.460	10.460	10.220	10.360	9.130	127,848
2023-12-11	10.400	10.660	10.400	10.500	9.253	145,150
2023-12-08	10.360	10.580	10.360	10.520	9.271	120,968
2023-12-07	10.380	10.480	10.320	10.440	9.200	112,881
2023-12-06	10.440	10.540	10.380	10.400	9.165	141,858
2023-12-05	10.300	10.460	10.300	10.440	9.200	144,437
2023-12-04	10.480	10.500	10.220	10.280	9.059	154,202
2023-12-01	10.700	10.700	10.420	10.480	9.235	106,200
2023-11-30	10.480	10.600	10.200	10.560	9.306	468,656

← NewerPage 12 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.