EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	10.360	10.540	10.300	10.480	9.235	206,364
2023-11-28	10.500	10.520	10.340	10.360	9.130	111,729
2023-11-27	10.600	10.640	10.520	10.560	9.306	78,048
2023-11-24	10.620	10.800	10.540	10.600	9.341	148,263
2023-11-23	10.660	10.700	10.580	10.660	9.394	90,014
2023-11-22	10.420	10.620	10.380	10.560	9.306	162,072
2023-11-21	10.360	10.520	10.300	10.480	9.235	177,957
2023-11-20	10.220	10.400	10.220	10.360	9.130	175,131
2023-11-17	10.060	10.200	10.020	10.180	8.971	139,769
2023-11-16	10.060	10.160	9.960	10.060	8.865	203,352
2023-11-15	9.720	9.920	9.700	9.810	8.645	146,281
2023-11-14	9.650	9.710	9.590	9.700	8.548	128,527
2023-11-13	9.560	9.720	9.470	9.580	8.442	177,572
2023-11-10	9.500	9.660	9.480	9.490	8.363	115,132
2023-11-09	9.460	9.550	9.400	9.480	8.354	151,597
2023-11-08	9.590	9.590	9.300	9.420	8.301	281,802
2023-11-07	9.500	9.790	9.500	9.600	8.460	240,441
2023-11-06	10.460	10.460	9.530	9.570	8.434	373,137
2023-11-03	10.500	10.560	10.400	10.480	9.235	266,918
2023-11-02	10.720	10.720	10.200	10.520	9.271	250,304
2023-11-01	10.900	10.980	10.860	10.860	9.570	150,242
2023-10-31	10.380	10.900	10.380	10.880	9.588	209,675
2023-10-30	10.680	10.780	10.660	10.760	9.482	123,030
2023-10-27	10.780	10.800	10.640	10.660	9.394	155,800
2023-10-26	10.540	10.800	10.500	10.700	9.429	183,083
2023-10-25	10.540	10.580	10.500	10.540	9.288	141,397
2023-10-24	10.400	10.600	10.400	10.600	9.341	78,132
2023-10-23	10.460	10.540	10.400	10.540	9.288	164,725
2023-10-20	10.500	10.560	10.440	10.460	9.218	191,399
2023-10-19	10.580	10.660	10.500	10.620	9.359	282,559
2023-10-18	10.720	10.860	10.660	10.660	9.394	118,169
2023-10-17	10.600	10.800	10.580	10.780	9.500	122,828
2023-10-16	10.760	10.780	10.620	10.740	9.465	156,632
2023-10-13	10.700	10.860	10.660	10.780	9.500	191,834
2023-10-12	10.480	10.700	10.460	10.700	9.429	391,075
2023-10-11	10.460	10.640	10.440	10.540	9.288	554,280
2023-10-10	10.280	10.460	10.280	10.440	9.200	709,748
2023-10-09	10.280	10.400	10.240	10.340	9.112	148,684
2023-10-06	10.120	10.440	10.120	10.380	9.147	155,297
2023-10-05	10.060	10.160	10.040	10.120	8.918	125,676
2023-10-04	10.040	10.220	10.020	10.060	8.865	140,140
2023-10-03	10.280	10.340	10.100	10.160	8.953	86,931
2023-10-02	10.380	10.440	10.240	10.240	9.024	102,125
2023-09-29	10.380	10.500	10.380	10.400	9.165	244,628
2023-09-28	10.100	10.400	10.080	10.380	9.147	148,277
2023-09-27	10.300	10.440	10.100	10.220	9.006	158,095
2023-09-26	10.440	10.440	10.300	10.400	9.165	104,291
2023-09-25	10.300	10.440	10.300	10.380	9.147	111,748
2023-09-22	10.400	10.500	10.320	10.320	9.094	222,069
2023-09-21	10.480	10.500	10.380	10.460	9.218	218,305
2023-09-20	10.320	10.480	10.300	10.420	9.183	131,976
2023-09-19	10.260	10.420	10.200	10.400	9.165	106,923
2023-09-18	10.480	10.480	10.280	10.360	9.130	141,752
2023-09-15	10.460	10.520	10.420	10.500	9.253	224,925
2023-09-14	10.520	10.720	10.440	10.500	9.253	226,099
2023-09-13	10.360	10.560	10.300	10.500	9.253	124,701
2023-09-12	10.300	10.480	10.280	10.360	9.130	161,536
2023-09-11	10.000	10.340	10.000	10.320	9.094	106,217
2023-09-08	9.960	10.100	9.900	10.100	8.901	118,835
2023-09-07	9.820	9.930	9.820	9.860	8.689	60,080

← NewerPage 13 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.