EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	8.740	8.750	8.340	8.390	7.030	184,821
2023-03-14	8.630	8.740	8.430	8.700	7.290	179,473
2023-03-13	8.750	8.840	8.420	8.580	7.189	274,432
2023-03-10	8.900	8.930	8.770	8.800	7.374	194,159
2023-03-09	9.100	9.120	8.980	9.040	7.575	71,708
2023-03-08	9.040	9.040	8.790	9.000	7.541	287,446
2023-03-07	9.080	9.100	9.000	9.040	7.575	146,976
2023-03-06	9.100	9.190	9.030	9.090	7.617	134,440
2023-03-03	9.040	9.090	8.970	9.050	7.583	92,769
2023-03-02	9.100	9.130	9.030	9.120	7.642	111,646
2023-03-01	9.160	9.200	9.080	9.190	7.700	113,168
2023-02-28	9.120	9.240	9.120	9.130	7.650	174,809
2023-02-27	8.910	9.250	8.880	9.180	7.692	341,316
2023-02-24	8.740	8.910	8.720	8.890	7.449	160,896
2023-02-23	8.980	8.980	8.710	8.710	7.298	107,289
2023-02-22	8.700	8.830	8.610	8.700	7.290	51,836
2023-02-21	8.500	8.770	8.500	8.720	7.307	73,177
2023-02-20	8.660	8.660	8.520	8.630	7.231	50,941
2023-02-17	8.560	8.560	8.490	8.550	7.164	99,896
2023-02-16	8.630	8.630	8.430	8.560	7.172	98,310
2023-02-15	8.650	8.650	8.570	8.630	7.231	48,822
2023-02-14	8.650	8.650	8.480	8.600	7.206	89,944
2023-02-13	8.520	8.590	8.470	8.560	7.172	63,908
2023-02-10	8.480	8.530	8.360	8.520	7.139	52,739
2023-02-09	8.550	8.630	8.480	8.500	7.122	70,792
2023-02-08	8.440	8.530	8.440	8.490	7.114	64,715
2023-02-07	8.430	8.450	8.390	8.410	7.047	62,511
2023-02-06	8.470	8.470	8.370	8.430	7.064	58,410
2023-02-03	8.390	8.500	8.350	8.500	7.122	39,731
2023-02-02	8.490	8.500	8.390	8.390	7.030	55,876
2023-02-01	8.610	8.670	8.450	8.490	7.114	117,902
2023-01-31	8.490	8.600	8.410	8.530	7.147	148,212
2023-01-30	8.100	8.300	7.980	8.250	6.913	146,525
2023-01-27	8.430	8.430	8.220	8.220	6.888	52,310
2023-01-26	8.450	8.450	8.300	8.320	6.971	29,752
2023-01-25	8.460	8.460	8.280	8.300	6.955	51,298
2023-01-24	8.470	8.520	8.460	8.470	7.097	67,957
2023-01-23	8.700	8.700	8.430	8.490	7.114	82,333
2023-01-20	8.520	8.570	8.510	8.570	7.181	67,224
2023-01-19	8.550	8.550	8.400	8.500	7.122	61,191
2023-01-18	8.390	8.530	8.390	8.490	7.114	34,109
2023-01-17	8.530	8.530	8.400	8.440	7.072	105,602
2023-01-16	8.590	8.620	8.470	8.480	7.105	117,638
2023-01-13	8.530	8.560	8.450	8.560	7.172	188,767
2023-01-12	8.450	8.540	8.450	8.500	7.122	159,801
2023-01-11	8.570	8.640	8.480	8.530	7.147	110,137
2023-01-10	8.520	8.620	8.380	8.570	7.181	150,997
2023-01-09	8.850	8.850	8.640	8.700	7.290	109,641
2023-01-06	8.770	8.780	8.680	8.740	7.323	80,827
2023-01-05	8.960	8.960	8.820	8.820	7.390	82,082
2023-01-04	8.950	9.020	8.910	8.960	7.508	148,292
2023-01-03	8.940	8.990	8.870	8.910	7.466	92,493
2022-12-30	8.800	9.040	8.800	8.830	7.399	195,829
2022-12-29	8.750	8.920	8.740	8.880	7.441	138,084
2022-12-28	8.800	8.850	8.710	8.770	7.348	120,905
2022-12-27	8.580	8.820	8.580	8.800	7.374	124,660
2022-12-23	8.550	8.720	8.550	8.640	7.239	116,917
2022-12-22	8.400	8.690	8.400	8.660	7.256	319,003
2022-12-21	8.210	8.470	8.210	8.460	7.089	135,697
2022-12-20	8.200	8.260	8.150	8.200	6.871	166,430

← NewerPage 16 of 22 · 1,261 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.