EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	9.960	9.970	9.850	9.970	8.786	62,150
2023-09-05	10.060	10.080	9.910	9.940	8.760	55,941
2023-09-04	9.990	10.040	9.940	10.040	8.848	62,226
2023-09-01	10.000	10.000	9.880	9.990	8.804	86,952
2023-08-31	9.800	9.900	9.800	9.900	8.724	186,644
2023-08-30	9.970	9.970	9.770	9.850	8.680	78,645
2023-08-29	10.040	10.040	9.980	10.020	8.830	66,743
2023-08-28	10.080	10.120	9.950	10.020	8.830	107,524
2023-08-25	9.960	10.100	9.870	10.060	8.865	120,067
2023-08-24	10.120	10.120	9.920	9.980	8.795	63,932
2023-08-23	10.020	10.120	9.950	10.020	8.830	98,773
2023-08-22	10.020	10.120	9.960	10.020	8.830	120,545
2023-08-21	9.940	10.120	9.940	10.020	8.830	72,285
2023-08-18	10.160	10.220	9.900	9.980	8.795	173,620
2023-08-17	10.160	10.320	10.160	10.200	8.989	203,984
2023-08-16	10.240	10.280	10.160	10.220	9.006	161,756
2023-08-15	10.380	10.400	10.320	10.380	9.147	69,086
2023-08-14	10.300	10.460	10.100	10.440	9.200	113,977
2023-08-11	10.480	10.540	10.300	10.400	9.165	210,943
2023-08-10	10.800	10.920	10.800	10.840	9.553	136,660
2023-08-09	10.860	10.900	10.740	10.880	9.588	123,093
2023-08-08	10.800	10.900	10.800	10.820	9.535	132,370
2023-08-07	10.780	10.940	10.780	10.920	9.623	150,382
2023-08-04	10.820	10.920	10.820	10.900	9.606	328,859
2023-08-03	10.040	10.900	10.040	10.820	9.535	349,358
2023-08-02	10.500	10.900	10.380	10.780	9.500	538,645
2023-07-31	10.720	10.940	10.720	10.840	9.553	514,780
2023-07-28	10.620	10.940	10.620	10.920	9.623	576,164
2023-07-27	10.500	10.800	10.280	10.740	9.465	454,933
2023-07-26	10.660	10.980	10.580	10.700	9.429	593,166
2023-07-25	10.280	10.440	9.950	10.440	9.200	586,027
2023-07-24	9.950	10.340	9.880	10.280	9.059	452,803
2023-07-21	9.800	9.940	9.800	9.940	8.760	288,271
2023-07-20	9.590	9.880	9.590	9.850	8.680	273,397
2023-07-19	9.690	9.730	9.600	9.690	8.539	197,489
2023-07-18	9.520	9.680	9.520	9.650	8.504	342,004
2023-07-17	9.570	9.640	9.500	9.590	8.451	126,609
2023-07-14	9.460	9.580	9.440	9.580	8.442	116,303
2023-07-13	9.500	9.540	9.450	9.510	8.381	100,768
2023-07-12	9.310	9.520	9.310	9.470	8.345	182,828
2023-07-11	9.250	9.400	9.220	9.400	8.284	418,077
2023-07-10	9.000	9.240	8.990	9.200	8.107	288,082
2023-07-07	8.920	9.060	8.890	9.040	7.966	204,964
2023-07-06	8.930	8.970	8.810	8.940	7.878	117,494
2023-07-05	8.900	8.980	8.900	8.930	7.870	119,916
2023-07-04	8.980	9.060	8.940	8.970	7.905	97,583
2023-07-03	9.020	9.100	8.990	9.000	7.931	114,120
2023-06-30	9.040	9.080	9.020	9.080	8.002	184,117
2023-06-29	9.010	9.030	8.960	9.030	7.958	143,257
2023-06-28	9.090	9.090	8.990	9.010	7.940	131,064
2023-06-27	9.000	9.120	8.970	9.030	7.958	130,217
2023-06-26	9.030	9.090	9.010	9.070	7.993	323,551
2023-06-23	9.080	9.100	9.010	9.040	7.966	133,756
2023-06-22	8.910	9.110	8.910	9.090	8.011	160,371
2023-06-21	9.060	9.130	9.010	9.030	7.958	137,058
2023-06-20	9.200	9.200	9.030	9.040	7.966	133,489
2023-06-19	9.180	9.300	9.080	9.120	8.037	260,664
2023-06-16	9.100	9.280	8.800	9.200	8.107	751,792
2023-06-15	9.120	9.120	8.980	8.990	7.922	158,136
2023-06-14	9.150	9.190	9.050	9.120	8.037	234,529

← NewerPage 14 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.