EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	11.840	11.880	11.720	11.860	10.948	134,496
2024-11-12	12.020	12.020	11.860	11.860	10.948	75,674
2024-11-11	11.920	12.100	11.840	12.020	11.095	115,600
2024-11-08	11.840	11.980	11.620	11.900	10.984	155,129
2024-11-07	11.980	12.100	11.820	11.840	10.929	81,777
2024-11-06	11.780	11.960	11.760	11.960	11.040	117,845
2024-11-05	11.820	11.840	11.600	11.680	10.781	77,042
2024-11-04	11.780	11.840	11.720	11.760	10.855	107,470
2024-11-01	11.920	11.960	11.800	11.940	11.021	61,150
2024-10-31	11.720	11.860	11.720	11.800	10.892	83,056
2024-10-30	12.100	12.100	11.800	11.800	10.892	175,162
2024-10-29	12.000	12.180	12.000	12.080	11.151	152,889
2024-10-28	12.060	12.140	11.980	12.020	11.095	135,038
2024-10-25	11.900	11.980	11.820	11.980	11.058	108,079
2024-10-24	11.900	11.900	11.760	11.900	10.984	109,340
2024-10-23	11.920	11.960	11.820	11.820	10.911	73,720
2024-10-22	12.020	12.020	11.840	11.980	11.058	74,536
2024-10-21	12.000	12.060	11.960	12.020	11.095	144,650
2024-10-18	11.780	12.020	11.780	12.000	11.077	130,308
2024-10-17	11.760	11.800	11.460	11.800	10.892	138,203
2024-10-16	11.500	11.580	11.440	11.540	10.652	112,289
2024-10-15	11.700	11.740	11.580	11.620	10.726	80,941
2024-10-14	11.720	11.720	11.560	11.680	10.781	98,001
2024-10-11	11.660	11.720	11.620	11.720	10.818	82,066
2024-10-10	11.620	11.800	11.620	11.680	10.781	105,980
2024-10-09	11.600	11.800	11.520	11.800	10.892	118,047
2024-10-08	11.640	11.660	11.560	11.620	10.726	113,435
2024-10-07	11.700	11.840	11.560	11.740	10.837	228,863
2024-10-04	11.580	11.640	11.440	11.600	10.708	81,156
2024-10-03	11.640	11.660	11.400	11.600	10.708	203,365
2024-10-02	11.360	11.660	11.360	11.580	10.689	146,656
2024-10-01	11.700	11.700	11.300	11.360	10.486	158,767
2024-09-30	11.420	11.580	11.360	11.360	10.486	273,968
2024-09-27	11.620	11.660	11.480	11.540	10.652	95,700
2024-09-26	11.460	11.640	11.400	11.620	10.726	128,409
2024-09-25	11.480	11.480	11.360	11.460	10.578	120,586
2024-09-24	11.380	11.540	11.360	11.440	10.560	108,633
2024-09-23	11.280	11.440	11.260	11.320	10.449	129,129
2024-09-20	11.480	11.480	11.240	11.300	10.431	300,102
2024-09-19	11.500	11.540	11.400	11.540	10.652	110,046
2024-09-18	11.700	11.700	11.320	11.400	10.523	82,152
2024-09-17	11.360	11.460	11.300	11.460	10.578	123,374
2024-09-16	11.420	11.440	11.240	11.360	10.486	122,202
2024-09-13	11.560	11.560	11.360	11.420	10.541	77,779
2024-09-12	11.480	11.520	11.240	11.400	10.523	113,522
2024-09-11	11.460	11.460	11.260	11.300	10.431	63,248
2024-09-10	11.300	11.420	11.220	11.320	10.449	129,677
2024-09-09	11.240	11.460	11.240	11.380	10.504	134,784
2024-09-06	11.500	11.520	11.240	11.240	10.375	126,844
2024-09-05	11.460	11.600	11.460	11.500	10.615	105,241
2024-09-04	11.500	11.540	11.400	11.540	10.652	235,366
2024-09-03	12.060	12.140	11.700	11.720	10.818	181,483
2024-09-02	12.200	12.200	12.040	12.120	11.188	55,189
2024-08-30	12.100	12.180	12.040	12.060	11.132	190,282
2024-08-29	11.980	12.100	11.980	12.080	11.151	81,634
2024-08-28	12.180	12.200	12.040	12.180	11.243	86,692
2024-08-27	12.140	12.220	12.060	12.120	11.188	53,838
2024-08-26	12.180	12.200	12.120	12.200	11.261	83,794
2024-08-23	12.040	12.200	12.040	12.180	11.243	80,511
2024-08-22	12.100	12.220	12.040	12.120	11.188	48,712

← NewerPage 9 of 21 · 1,260 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.