EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	7.710	7.730	7.580	7.670	6.427	219,842
2022-09-23	7.990	7.990	7.650	7.710	6.460	338,419
2022-09-22	8.000	8.160	7.960	7.980	6.686	211,761
2022-09-21	8.220	8.220	8.060	8.170	6.846	145,293
2022-09-20	8.300	8.350	8.190	8.240	6.904	357,931
2022-09-19	8.210	8.260	8.090	8.240	6.904	147,769
2022-09-16	8.130	8.310	8.130	8.300	6.955	655,092
2022-09-15	8.250	8.300	8.170	8.250	6.913	107,210
2022-09-14	8.160	8.220	8.110	8.220	6.888	137,200
2022-09-13	8.300	8.340	8.160	8.190	6.862	204,311
2022-09-12	8.300	8.420	8.240	8.290	6.946	165,775
2022-09-09	8.150	8.340	8.150	8.300	6.955	106,890
2022-09-08	8.220	8.270	8.140	8.240	6.904	144,178
2022-09-07	8.200	8.220	8.080	8.170	6.846	155,823
2022-09-06	8.250	8.300	8.140	8.200	6.871	82,827
2022-09-05	8.170	8.220	8.090	8.220	6.888	118,215
2022-09-02	8.250	8.310	8.050	8.260	6.921	323,420
2022-09-01	8.150	8.210	8.080	8.130	6.812	310,522
2022-08-31	8.050	8.320	8.050	8.250	6.913	333,016
2022-08-30	8.220	8.300	8.090	8.120	6.804	403,861
2022-08-29	8.010	8.290	7.970	8.240	6.904	242,358
2022-08-26	8.340	8.340	8.140	8.190	6.862	157,150
2022-08-25	8.390	8.420	8.260	8.350	6.997	196,407
2022-08-24	8.200	8.490	8.200	8.390	7.030	738,287
2022-08-23	8.040	8.240	7.950	8.220	6.888	438,486
2022-08-22	7.570	8.120	7.570	8.040	6.737	476,485
2022-08-19	7.660	7.690	7.550	7.550	6.326	68,275
2022-08-18	7.660	7.710	7.590	7.660	6.418	72,987
2022-08-17	7.850	7.880	7.670	7.690	6.443	190,559
2022-08-16	7.890	7.910	7.730	7.840	6.569	100,425
2022-08-15	7.900	7.940	7.760	7.820	6.552	140,154
2022-08-12	7.630	8.020	7.630	7.920	6.636	553,650
2022-08-11	7.600	7.680	7.540	7.660	6.418	125,158
2022-08-10	7.580	7.600	7.510	7.570	6.343	82,350
2022-08-09	7.500	7.650	7.500	7.540	6.318	74,710
2022-08-08	7.470	7.570	7.430	7.500	6.284	170,515
2022-08-05	7.360	7.490	7.330	7.460	6.251	149,203
2022-08-04	7.360	7.460	7.330	7.460	6.251	92,844
2022-08-03	7.300	7.420	7.300	7.400	6.201	77,531
2022-08-02	7.400	7.400	7.320	7.390	6.192	78,280
2022-07-29	7.390	7.450	7.310	7.400	6.201	116,650
2022-07-28	7.290	7.390	7.280	7.340	6.150	45,284
2022-07-27	7.290	7.390	7.250	7.340	6.150	85,709
2022-07-26	7.290	7.390	7.260	7.300	6.117	115,562
2022-07-25	7.220	7.390	7.140	7.280	6.100	107,449
2022-07-22	7.300	7.500	7.230	7.360	6.167	356,698
2022-07-21	7.140	7.230	7.060	7.200	6.033	61,138
2022-07-20	7.360	7.370	7.200	7.230	6.058	88,013
2022-07-19	7.270	7.320	7.200	7.270	6.092	181,197
2022-07-18	7.180	7.230	7.110	7.210	6.041	48,782
2022-07-15	7.010	7.090	6.960	7.090	5.941	94,516
2022-07-14	7.110	7.220	7.000	7.030	5.890	150,304
2022-07-13	7.120	7.420	7.120	7.270	6.092	276,373
2022-07-12	7.420	7.510	7.320	7.510	6.293	150,588
2022-07-11	7.350	7.490	7.230	7.480	6.268	180,571
2022-07-08	7.270	7.350	7.230	7.340	6.150	90,701
2022-07-07	6.900	7.210	6.900	7.200	6.033	125,348
2022-07-06	6.850	7.060	6.850	6.950	5.823	78,705
2022-07-05	7.050	7.220	6.830	6.900	5.782	66,188
2022-07-04	6.830	7.190	6.500	7.100	5.949	65,252

← NewerPage 18 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.