EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	7.350	7.350	7.120	7.160	5.701	85,667
2022-01-07	7.290	7.300	7.100	7.270	5.788	90,357
2022-01-06	7.310	7.380	7.180	7.220	5.748	156,500
2022-01-05	7.390	7.490	7.300	7.360	5.860	110,500
2022-01-04	6.980	7.380	6.980	7.360	5.860	144,630
2022-01-03	6.980	7.140	6.950	6.990	5.565	76,650
2021-12-30	6.900	7.030	6.900	6.950	5.533	22,557
2021-12-29	6.900	6.980	6.870	6.980	5.557	34,609
2021-12-28	7.080	7.080	6.990	6.990	5.565	16,291
2021-12-27	6.980	7.090	6.970	7.030	5.597	25,272
2021-12-23	6.860	7.080	6.860	7.000	5.573	100,709
2021-12-22	6.900	6.920	6.800	6.820	5.430	30,072
2021-12-21	6.680	6.860	6.680	6.810	5.422	39,889
2021-12-20	6.700	6.740	6.620	6.680	5.319	58,946
2021-12-17	6.920	6.930	6.750	6.790	5.406	230,715
2021-12-16	6.730	6.960	6.730	6.880	5.478	48,776
2021-12-15	6.850	6.850	6.730	6.810	5.422	46,036
2021-12-14	6.530	6.810	6.530	6.750	5.374	118,261
2021-12-13	6.550	6.750	6.500	6.710	5.342	86,620
2021-12-10	6.590	6.600	6.510	6.550	5.215	30,397
2021-12-09	6.600	6.680	6.590	6.590	5.247	31,140
2021-12-08	6.750	6.800	6.640	6.660	5.303	31,851
2021-12-07	6.690	6.850	6.690	6.780	5.398	59,496
2021-12-06	6.550	6.700	6.540	6.670	5.311	59,677
2021-12-03	6.630	6.690	6.550	6.550	5.215	18,023
2021-12-02	6.570	6.700	6.500	6.670	5.311	64,319
2021-12-01	6.620	6.760	6.620	6.710	5.342	43,973
2021-11-30	6.590	6.670	6.450	6.620	5.271	121,279
2021-11-29	6.480	6.640	6.480	6.570	5.231	114,409
2021-11-26	6.540	6.540	6.310	6.320	5.032	117,966
2021-11-25	6.610	6.690	6.550	6.600	5.255	132,779
2021-11-24	6.580	6.690	6.570	6.630	5.279	76,338
2021-11-23	6.720	6.820	6.580	6.650	5.295	180,612
2021-11-22	6.860	6.980	6.800	6.840	5.446	65,237
2021-11-19	7.110	7.110	6.750	6.840	5.446	140,114
2021-11-18	7.270	7.280	7.000	7.060	5.621	155,006
2021-11-17	7.140	7.210	7.080	7.150	5.693	117,828
2021-11-16	7.330	7.330	7.060	7.190	5.725	107,195
2021-11-15	7.190	7.320	7.000	7.280	5.796	169,960
2021-11-12	6.800	6.990	6.780	6.900	5.494	80,227
2021-11-11	6.850	6.860	6.700	6.790	5.406	59,450
2021-11-10	6.620	6.810	6.610	6.800	5.414	53,621
2021-11-09	6.600	6.620	6.550	6.610	5.263	346,837
2021-11-08	6.680	6.710	6.590	6.600	5.255	51,871
2021-11-05	6.580	6.710	6.500	6.660	5.303	166,929
2021-11-04	6.620	6.720	6.500	6.580	5.239	433,357
2021-11-03	6.550	6.770	6.460	6.670	5.311	71,977
2021-11-02	6.580	6.600	6.490	6.550	5.215	59,024
2021-11-01	6.400	6.620	6.400	6.600	5.255	85,320
2021-10-29	6.590	6.590	6.420	6.430	5.119	42,982
2021-10-28	6.510	6.600	6.410	6.500	5.175	58,268
2021-10-27	6.630	6.710	6.540	6.540	5.207	170,392
2021-10-26	6.690	6.750	6.610	6.630	5.279	226,997
2021-10-25	6.790	6.810	6.600	6.600	5.255	55,931
2021-10-22	6.740	6.800	6.740	6.770	5.390	15,116
2021-10-21	6.770	6.800	6.740	6.800	5.414	55,166
2021-10-20	6.790	6.830	6.760	6.800	5.414	33,876

← NewerPage 21 of 21 · 1,257 trading days

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.