EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	7.040	7.250	7.020	7.110	5.958	133,547
2022-06-30	7.100	7.110	6.950	7.020	5.882	148,044
2022-06-29	7.010	7.210	7.010	7.170	6.008	116,310
2022-06-28	7.290	7.380	7.240	7.240	6.066	80,854
2022-06-27	7.100	7.270	7.100	7.260	6.083	139,533
2022-06-24	7.050	7.230	7.000	7.200	6.033	248,704
2022-06-23	7.030	7.060	6.960	7.000	5.865	77,806
2022-06-22	6.950	7.120	6.790	7.070	5.924	149,868
2022-06-21	7.120	7.130	7.000	7.000	5.865	78,660
2022-06-20	7.030	7.070	6.880	7.030	5.890	63,526
2022-06-17	7.100	7.120	6.940	6.980	5.849	148,714
2022-06-16	7.200	7.200	6.910	7.000	5.865	110,141
2022-06-15	7.040	7.200	7.000	7.170	6.008	134,271
2022-06-14	6.970	7.070	6.930	7.000	5.865	162,261
2022-06-13	6.980	7.050	6.910	7.000	5.865	93,639
2022-06-10	7.330	7.330	6.960	7.130	5.974	171,145
2022-06-09	7.290	7.310	7.170	7.190	6.025	189,909
2022-06-08	7.250	7.290	7.130	7.290	6.108	111,320
2022-06-07	7.000	7.300	7.000	7.290	6.108	209,927
2022-06-03	6.990	7.150	6.980	7.060	5.916	113,197
2022-06-02	7.110	7.110	7.010	7.070	5.924	66,901
2022-06-01	7.100	7.110	6.990	7.040	5.899	120,704
2022-05-31	6.980	7.100	6.940	7.050	5.907	187,378
2022-05-30	6.900	7.060	6.900	7.010	5.874	197,527
2022-05-27	6.830	6.920	6.790	6.880	5.765	55,406
2022-05-25	6.750	6.830	6.750	6.790	5.689	51,273
2022-05-24	6.850	6.920	6.740	6.790	5.689	179,287
2022-05-23	6.760	6.850	6.690	6.850	5.740	84,686
2022-05-20	6.620	6.760	6.610	6.660	5.580	143,231
2022-05-19	6.650	6.650	6.510	6.590	5.522	145,738
2022-05-18	6.900	6.950	6.710	6.780	5.681	59,140
2022-05-17	6.650	6.870	6.590	6.850	5.740	171,274
2022-05-16	6.680	6.820	6.610	6.710	5.622	170,163
2022-05-13	6.500	6.660	6.490	6.660	5.580	90,788
2022-05-12	6.500	6.580	6.450	6.580	5.513	154,114
2022-05-11	6.540	6.710	6.490	6.700	5.614	92,081
2022-05-10	6.620	6.660	6.480	6.550	5.488	130,626
2022-05-09	6.750	6.880	6.640	6.670	5.589	276,722
2022-05-06	6.750	6.850	6.610	6.830	5.723	98,564
2022-05-05	7.140	7.180	6.700	6.750	5.656	123,723
2022-05-04	7.000	7.070	6.800	7.000	5.865	179,551
2022-05-03	7.100	7.350	6.890	7.230	5.756	317,852
2022-05-02	7.400	7.400	7.130	7.160	5.701	155,487
2022-04-29	7.490	7.500	7.310	7.410	5.900	125,502
2022-04-28	7.380	7.530	7.170	7.370	5.868	214,381
2022-04-27	7.260	7.260	7.090	7.250	5.772	107,172
2022-04-26	7.150	7.270	7.110	7.160	5.701	45,573
2022-04-25	7.300	7.300	7.100	7.190	5.725	59,437
2022-04-22	7.270	7.350	7.200	7.310	5.820	45,015
2022-04-21	7.360	7.480	7.230	7.410	5.900	201,429
2022-04-20	7.250	7.360	7.090	7.250	5.772	72,519
2022-04-19	7.160	7.210	7.030	7.200	5.733	55,406
2022-04-14	7.100	7.100	6.990	7.100	5.653	50,300
2022-04-13	6.980	7.000	6.870	6.950	5.533	95,559
2022-04-12	7.050	7.050	6.900	6.960	5.541	53,141
2022-04-11	7.000	7.100	6.960	7.040	5.605	67,853
2022-04-08	7.070	7.120	7.000	7.120	5.669	41,520
2022-04-07	6.940	7.090	6.940	6.970	5.549	49,850
2022-04-06	7.100	7.100	6.880	6.970	5.549	82,131
2022-04-05	7.180	7.240	7.070	7.100	5.653	60,133

← NewerPage 19 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.