EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	8.240	8.260	8.120	8.260	6.921	144,702
2022-12-16	8.100	8.220	8.080	8.190	6.862	167,256
2022-12-15	8.050	8.160	8.040	8.090	6.779	85,861
2022-12-14	8.190	8.230	8.120	8.170	6.846	84,627
2022-12-13	8.190	8.320	8.180	8.250	6.913	110,016
2022-12-12	8.300	8.370	8.190	8.190	6.862	147,961
2022-12-09	8.230	8.380	8.210	8.360	7.005	171,148
2022-12-08	8.290	8.290	8.200	8.220	6.888	60,726
2022-12-07	8.240	8.240	8.160	8.200	6.871	112,081
2022-12-06	8.400	8.400	8.210	8.240	6.904	127,308
2022-12-05	8.390	8.400	8.270	8.310	6.963	243,119
2022-12-02	8.310	8.430	8.240	8.320	6.971	227,539
2022-12-01	8.250	8.430	8.250	8.330	6.980	187,469
2022-11-30	8.400	8.400	8.280	8.320	6.971	402,434
2022-11-29	8.260	8.410	8.260	8.370	7.013	205,695
2022-11-28	8.310	8.480	8.220	8.330	6.980	272,823
2022-11-25	8.340	8.390	8.250	8.290	6.946	174,268
2022-11-24	8.310	8.450	8.230	8.310	6.963	324,012
2022-11-23	8.150	8.260	8.150	8.230	6.896	94,692
2022-11-22	8.300	8.400	8.250	8.280	6.938	130,981
2022-11-21	8.260	8.290	8.180	8.270	6.929	89,837
2022-11-18	8.200	8.210	8.060	8.180	6.854	186,514
2022-11-17	8.150	8.180	8.080	8.160	6.837	120,416
2022-11-16	8.300	8.300	8.090	8.130	6.812	178,117
2022-11-15	8.250	8.370	8.200	8.300	6.955	620,040
2022-11-14	8.450	8.560	8.340	8.350	6.997	353,214
2022-11-11	8.420	8.580	8.380	8.380	7.022	242,327
2022-11-10	8.600	8.600	8.320	8.350	6.997	276,481
2022-11-09	8.500	8.740	8.430	8.490	7.114	287,056
2022-11-08	8.410	8.510	8.340	8.510	7.131	135,014
2022-11-07	8.440	8.530	8.360	8.410	7.047	309,239
2022-11-04	8.250	8.440	8.200	8.390	7.030	246,809
2022-11-03	8.180	8.390	8.180	8.310	6.963	202,485
2022-11-02	8.230	8.270	8.150	8.260	6.921	542,886
2022-11-01	8.200	8.340	8.180	8.180	6.854	244,851
2022-10-31	8.220	8.230	8.130	8.200	6.871	169,568
2022-10-28	8.170	8.190	8.090	8.190	6.862	139,678
2022-10-27	8.290	8.290	8.150	8.220	6.888	184,214
2022-10-26	8.250	8.380	8.190	8.290	6.946	283,063
2022-10-25	8.200	8.390	8.170	8.280	6.938	310,883
2022-10-24	8.200	8.240	8.070	8.200	6.871	240,604
2022-10-21	8.120	8.230	8.100	8.170	6.846	257,883
2022-10-20	8.180	8.280	8.170	8.250	6.913	155,084
2022-10-19	8.200	8.320	8.150	8.200	6.871	246,453
2022-10-18	8.130	8.270	8.090	8.200	6.871	204,164
2022-10-17	8.120	8.180	7.980	8.130	6.812	223,103
2022-10-14	7.960	8.130	7.940	8.000	6.703	209,313
2022-10-13	7.850	8.030	7.790	7.980	6.686	299,950
2022-10-12	7.860	7.960	7.730	7.890	6.611	248,675
2022-10-11	7.700	7.770	7.680	7.740	6.485	163,882
2022-10-10	7.920	8.020	7.760	7.760	6.502	144,038
2022-10-07	8.080	8.080	7.920	8.020	6.720	146,400
2022-10-06	8.080	8.080	7.920	7.920	6.636	171,182
2022-10-05	7.700	8.110	7.700	8.000	6.703	186,060
2022-10-04	7.950	8.080	7.950	8.030	6.728	183,307
2022-10-03	7.720	7.840	7.600	7.820	6.552	167,108
2022-09-30	7.680	7.850	7.680	7.850	6.578	228,002
2022-09-29	7.900	7.900	7.600	7.680	6.435	218,415
2022-09-28	7.670	7.800	7.580	7.780	6.519	277,668
2022-09-27	7.850	8.090	7.670	7.670	6.427	157,142

← NewerPage 17 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.