EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	7.100	7.280	7.020	7.280	5.796	63,036
2022-04-01	7.130	7.270	7.100	7.160	5.701	71,157
2022-03-31	7.380	7.380	7.140	7.200	5.733	79,124
2022-03-30	7.250	7.270	7.100	7.230	5.756	64,964
2022-03-29	7.130	7.350	7.120	7.350	5.852	61,306
2022-03-28	7.260	7.380	7.130	7.130	5.677	57,434
2022-03-25	7.140	7.280	7.120	7.200	5.733	101,339
2022-03-24	7.120	7.230	7.020	7.230	5.756	70,081
2022-03-23	7.010	7.120	7.000	7.120	5.669	136,234
2022-03-22	7.000	7.010	6.940	7.000	5.573	159,117
2022-03-21	7.050	7.100	6.900	6.950	5.533	146,243
2022-03-18	6.980	7.130	6.870	7.130	5.677	372,539
2022-03-17	6.950	6.980	6.790	6.940	5.526	62,959
2022-03-16	6.750	6.830	6.640	6.830	5.438	84,166
2022-03-15	6.770	6.770	6.540	6.600	5.255	143,109
2022-03-14	6.700	6.820	6.600	6.740	5.366	148,764
2022-03-11	6.540	6.730	6.540	6.580	5.239	102,475
2022-03-10	6.720	6.720	6.450	6.530	5.199	188,046
2022-03-09	6.370	6.640	6.340	6.620	5.271	123,091
2022-03-08	6.000	6.330	6.000	6.220	4.952	169,693
2022-03-07	6.050	6.250	5.650	6.150	4.897	302,941
2022-03-04	6.720	6.720	6.040	6.070	4.833	117,328
2022-03-03	6.630	6.640	6.390	6.410	5.104	59,992
2022-03-02	6.840	6.840	6.470	6.630	5.279	91,280
2022-03-01	7.090	7.110	6.690	6.730	5.358	61,901
2022-02-28	7.000	7.090	6.890	7.000	5.573	130,409
2022-02-25	7.060	7.270	6.910	7.240	5.764	162,220
2022-02-24	7.100	7.110	6.640	6.890	5.486	267,783
2022-02-23	7.340	7.400	7.170	7.390	5.884	155,697
2022-02-22	7.010	7.210	6.920	7.110	5.661	137,109
2022-02-21	7.350	7.380	7.090	7.180	5.717	84,926
2022-02-18	7.350	7.500	7.350	7.400	5.892	35,247
2022-02-17	7.500	7.500	7.300	7.400	5.892	105,006
2022-02-16	7.420	7.610	7.410	7.500	5.971	125,108
2022-02-15	7.300	7.420	7.300	7.400	5.892	29,042
2022-02-14	7.320	7.330	7.140	7.300	5.812	76,287
2022-02-11	7.330	7.460	7.300	7.450	5.932	233,626
2022-02-10	7.400	7.480	7.350	7.480	5.955	250,212
2022-02-09	7.190	7.410	7.150	7.400	5.892	82,273
2022-02-08	7.130	7.180	7.070	7.080	5.637	62,661
2022-02-07	7.020	7.180	7.020	7.090	5.645	44,117
2022-02-04	7.250	7.270	7.000	7.090	5.645	118,961
2022-02-03	7.150	7.250	7.070	7.240	5.764	91,154
2022-02-02	7.060	7.220	7.060	7.100	5.653	45,800
2022-02-01	7.080	7.150	7.060	7.130	5.677	64,063
2022-01-31	7.190	7.190	6.960	7.040	5.605	56,839
2022-01-28	7.120	7.120	6.870	6.950	5.533	116,270
2022-01-27	6.910	7.100	6.900	7.060	5.621	74,072
2022-01-26	7.040	7.110	6.990	7.040	5.605	76,657
2022-01-25	6.980	7.490	6.850	6.930	5.518	108,535
2022-01-24	7.190	7.190	6.750	6.780	5.398	165,771
2022-01-21	7.320	7.360	7.120	7.180	5.717	82,182
2022-01-20	7.380	7.420	7.250	7.390	5.884	49,636
2022-01-19	7.300	7.370	7.260	7.320	5.828	68,946
2022-01-18	7.390	7.470	7.340	7.370	5.868	98,990
2022-01-17	7.610	7.610	7.410	7.490	5.963	58,041
2022-01-14	7.500	7.560	7.360	7.520	5.987	142,152
2022-01-13	7.260	7.490	7.230	7.490	5.963	158,024
2022-01-12	7.270	7.380	7.240	7.280	5.796	29,778
2022-01-11	7.180	7.340	7.180	7.320	5.828	78,377

← NewerPage 20 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.