EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	13.300	13.500	13.260	13.420	12.930	153,343
2025-05-12	13.020	13.480	13.020	13.300	12.814	327,282
2025-05-09	12.920	13.080	12.880	13.020	12.545	176,013
2025-05-08	12.800	12.940	12.780	12.920	12.448	276,942
2025-05-07	12.840	12.920	12.680	12.800	12.333	193,980
2025-05-06	12.640	12.960	12.640	12.940	12.468	250,844
2025-05-05	12.620	12.700	12.540	12.600	12.140	121,700
2025-05-02	12.500	12.660	12.420	12.660	12.198	371,191
2025-04-30	12.400	12.520	12.280	12.420	11.967	228,286
2025-04-29	12.220	12.380	12.180	12.380	11.928	144,531
2025-04-28	12.000	12.220	12.000	12.200	11.755	213,560
2025-04-25	11.860	12.080	11.860	12.020	11.581	279,562
2025-04-24	11.720	11.860	11.520	11.840	11.408	179,040
2025-04-23	11.700	11.880	11.680	11.760	11.331	256,931
2025-04-22	11.840	11.840	11.360	11.540	11.119	236,644
2025-04-17	11.820	11.920	11.740	11.840	11.408	183,933
2025-04-16	11.580	11.880	11.580	11.880	11.446	359,234
2025-04-15	11.440	11.700	11.440	11.700	11.273	182,338
2025-04-14	11.280	11.560	11.180	11.460	11.042	478,012
2025-04-11	11.380	11.380	11.000	11.180	10.772	289,833
2025-04-10	12.180	12.180	11.180	11.280	10.868	368,915
2025-04-09	10.920	11.020	10.680	10.840	10.444	530,182
2025-04-08	10.980	11.320	10.680	11.160	10.753	317,441
2025-04-07	10.660	11.180	9.390	10.660	10.271	719,251
2025-04-04	11.940	11.940	11.240	11.400	10.984	591,036
2025-04-03	12.620	12.680	12.220	12.220	11.774	313,772
2025-04-02	13.200	13.200	12.760	12.980	12.506	433,687
2025-04-01	13.240	13.260	13.100	13.140	12.660	181,632
2025-03-31	13.140	13.200	12.980	13.120	12.641	354,655
2025-03-28	13.540	13.580	13.280	13.360	12.872	273,226
2025-03-27	13.680	13.720	13.520	13.600	13.103	217,749
2025-03-26	13.900	13.960	13.740	13.840	13.335	170,092
2025-03-25	13.640	13.820	13.420	13.780	13.277	519,166
2025-03-24	14.180	14.340	14.100	14.300	13.200	457,887
2025-03-21	14.020	14.180	13.840	14.080	12.997	1,487,351
2025-03-20	14.120	14.220	14.000	14.180	13.089	252,135
2025-03-19	14.060	14.240	14.020	14.120	13.034	281,269
2025-03-18	14.100	14.140	13.980	14.060	12.978	289,793
2025-03-17	13.700	13.980	13.640	13.920	12.849	160,247
2025-03-14	13.700	13.880	13.580	13.700	12.646	259,456
2025-03-13	13.760	13.760	13.540	13.680	12.627	160,131
2025-03-12	13.500	13.780	13.500	13.700	12.646	234,679
2025-03-11	13.560	13.560	13.300	13.300	12.277	322,282
2025-03-10	14.020	14.020	13.560	13.580	12.535	235,247
2025-03-07	13.800	13.920	13.720	13.900	12.831	231,270
2025-03-06	14.100	14.120	13.840	14.000	12.923	254,149
2025-03-05	14.140	14.220	13.980	14.000	12.923	209,958
2025-03-04	14.040	14.140	13.840	13.920	12.849	214,407
2025-03-03	14.100	14.340	14.100	14.220	13.126	257,190
2025-02-28	13.840	14.060	13.800	14.000	12.923	326,365
2025-02-27	14.600	14.600	14.020	14.020	12.941	216,956
2025-02-26	13.800	14.080	13.800	14.060	12.978	239,299
2025-02-25	13.860	14.080	13.800	13.800	12.738	307,775
2025-02-24	13.820	14.040	13.700	14.020	12.941	340,251
2025-02-21	13.580	14.020	13.520	13.940	12.867	272,101
2025-02-20	13.940	14.320	13.760	13.840	12.775	251,830
2025-02-19	14.580	14.900	13.800	13.960	12.886	334,427
2025-02-18	14.400	14.420	14.160	14.340	13.237	194,826
2025-02-17	14.480	14.560	14.360	14.460	13.347	290,626
2025-02-14	14.200	14.480	14.160	14.380	13.274	206,974

← NewerPage 7 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.