EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9.090	9.240	9.030	9.150	8.063	374,346
2023-06-12	9.000	9.150	8.950	9.100	8.019	393,620
2023-06-09	9.000	9.080	8.940	8.960	7.896	203,284
2023-06-08	9.040	9.300	8.920	9.070	7.993	713,120
2023-06-07	9.000	9.070	8.940	8.980	7.914	138,378
2023-06-06	8.970	9.030	8.870	9.010	7.940	232,675
2023-06-05	9.090	9.090	8.930	8.970	7.905	175,640
2023-06-02	8.870	9.030	8.870	9.020	7.949	202,302
2023-06-01	8.910	8.960	8.710	8.910	7.852	331,958
2023-05-31	8.760	8.920	8.690	8.810	7.764	685,937
2023-05-30	9.030	9.060	8.850	8.860	7.808	280,984
2023-05-26	9.120	9.130	8.910	9.070	7.993	371,650
2023-05-25	9.150	9.200	8.970	9.000	7.931	502,661
2023-05-24	9.370	9.470	9.230	9.230	8.134	555,651
2023-05-23	9.260	9.650	9.260	9.500	8.372	1,402,695
2023-05-22	9.000	9.450	8.980	9.360	8.248	1,062,220
2023-05-19	8.550	9.130	8.530	9.050	7.975	1,500,932
2023-05-17	8.480	8.500	8.330	8.470	7.464	173,518
2023-05-16	8.430	8.520	8.340	8.490	7.482	269,700
2023-05-15	8.310	8.440	8.300	8.390	7.394	292,521
2023-05-12	8.310	8.380	8.210	8.210	7.235	80,573
2023-05-11	8.220	8.300	8.170	8.270	7.288	202,427
2023-05-10	8.470	8.470	8.220	8.220	7.244	138,137
2023-05-09	8.630	8.630	8.450	8.510	7.499	113,974
2023-05-08	8.550	8.640	8.360	8.630	7.605	132,200
2023-05-05	8.330	8.410	8.290	8.400	7.402	81,359
2023-05-04	8.380	8.400	8.240	8.240	7.261	169,373
2023-05-03	8.550	8.580	8.300	8.400	7.402	152,136
2023-05-02	8.640	8.700	8.470	8.520	7.508	159,833
2023-04-28	8.680	8.700	8.540	8.570	7.552	163,588
2023-04-27	8.550	8.560	8.440	8.490	7.482	115,703
2023-04-26	8.630	8.670	8.530	8.550	7.535	170,699
2023-04-25	8.700	8.720	8.540	8.610	7.588	232,466
2023-04-24	9.010	9.150	8.970	9.150	7.667	368,313
2023-04-21	9.230	9.230	8.960	9.030	7.566	335,570
2023-04-20	9.230	9.230	8.950	8.980	7.524	144,019
2023-04-19	9.100	9.160	9.040	9.160	7.675	138,621
2023-04-18	9.140	9.190	9.100	9.150	7.667	122,657
2023-04-17	9.140	9.220	9.090	9.170	7.684	181,212
2023-04-14	9.070	9.110	9.010	9.080	7.608	186,956
2023-04-13	9.030	9.100	9.010	9.050	7.583	87,924
2023-04-12	9.040	9.130	9.040	9.050	7.583	121,726
2023-04-11	8.900	9.080	8.900	9.060	7.591	128,328
2023-04-06	8.980	9.100	8.970	9.010	7.550	230,809
2023-04-05	9.050	9.050	8.940	8.940	7.491	138,121
2023-04-04	8.950	8.980	8.900	8.920	7.474	99,868
2023-04-03	9.000	9.060	8.890	8.960	7.508	297,134
2023-03-31	8.900	9.000	8.880	8.950	7.499	141,198
2023-03-30	9.000	9.000	8.870	8.980	7.524	121,367
2023-03-29	8.900	9.000	8.900	8.990	7.533	127,430
2023-03-28	8.960	9.050	8.780	8.890	7.449	131,763
2023-03-27	8.960	8.960	8.790	8.800	7.374	82,365
2023-03-24	8.910	8.910	8.580	8.740	7.323	161,566
2023-03-23	8.760	8.970	8.750	8.910	7.466	157,463
2023-03-22	9.010	9.090	8.910	8.950	7.499	200,304
2023-03-21	8.700	8.990	8.620	8.990	7.533	166,993
2023-03-20	8.370	8.690	8.050	8.610	7.214	245,044
2023-03-17	8.770	8.770	8.310	8.490	7.114	517,842
2023-03-16	8.470	8.650	8.450	8.610	7.214	138,770
2023-03-15	8.740	8.750	8.340	8.390	7.030	184,821

← NewerPage 15 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.