Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 887.00 | 894.00 | 878.00 | 879.00 | 87.077 | 39,350 |
| 2024-05-27 | 883.00 | 892.00 | 877.00 | 886.00 | 87.770 | 27,940 |
| 2024-05-24 | 891.00 | 894.00 | 879.00 | 884.00 | 87.572 | 45,720 |
| 2024-05-23 | 889.00 | 905.00 | 889.00 | 897.00 | 88.860 | 74,330 |
| 2024-05-22 | 875.00 | 885.00 | 875.00 | 885.00 | 87.671 | 42,550 |
| 2024-05-21 | 885.00 | 888.00 | 875.00 | 880.00 | 87.176 | 71,310 |
| 2024-05-17 | 886.00 | 886.00 | 871.00 | 885.00 | 87.671 | 53,980 |
| 2024-05-16 | 886.00 | 894.00 | 877.00 | 886.00 | 87.770 | 48,180 |
| 2024-05-15 | 863.00 | 886.00 | 863.00 | 884.00 | 87.572 | 55,300 |
| 2024-05-14 | 861.00 | 871.00 | 857.00 | 869.00 | 86.086 | 38,610 |
| 2024-05-13 | 856.00 | 861.00 | 843.00 | 861.00 | 85.294 | 56,310 |
| 2024-05-10 | 859.00 | 863.00 | 851.00 | 858.00 | 84.996 | 44,290 |
| 2024-05-08 | 860.00 | 875.00 | 852.00 | 859.00 | 85.096 | 68,260 |
| 2024-05-07 | 863.00 | 865.00 | 849.00 | 859.00 | 85.096 | 36,150 |
| 2024-05-06 | 862.00 | 874.00 | 855.00 | 862.00 | 85.393 | 37,110 |
| 2024-05-03 | 885.00 | 885.00 | 863.00 | 863.00 | 85.492 | 34,100 |
| 2024-05-02 | 879.00 | 886.00 | 875.00 | 885.00 | 87.315 | 36,870 |
| 2024-04-30 | 883.00 | 886.00 | 875.00 | 882.00 | 87.019 | 33,870 |
| 2024-04-29 | 879.00 | 887.00 | 874.00 | 886.00 | 87.413 | 32,070 |
| 2024-04-26 | 872.00 | 876.00 | 865.00 | 876.00 | 86.427 | 41,130 |
| 2024-04-25 | 875.00 | 875.00 | 866.00 | 870.00 | 85.835 | 48,730 |
| 2024-04-24 | 889.00 | 891.00 | 875.00 | 877.00 | 86.525 | 39,940 |
| 2024-04-23 | 887.00 | 892.00 | 879.00 | 884.00 | 87.216 | 84,180 |
| 2024-04-22 | 890.00 | 900.00 | 881.00 | 884.00 | 87.216 | 62,290 |
| 2024-04-19 | 870.00 | 889.00 | 868.00 | 889.00 | 87.709 | 43,110 |
| 2024-04-18 | 880.00 | 880.00 | 853.00 | 877.00 | 86.525 | 59,940 |
| 2024-04-17 | 883.00 | 890.00 | 878.00 | 878.00 | 86.624 | 34,790 |
| 2024-04-16 | 883.00 | 896.00 | 878.00 | 886.00 | 87.413 | 48,350 |
| 2024-04-15 | 888.00 | 899.00 | 875.00 | 890.00 | 87.808 | 32,620 |
| 2024-04-12 | 899.00 | 903.00 | 887.00 | 887.00 | 87.512 | 38,650 |
| 2024-04-11 | 892.00 | 898.00 | 889.00 | 897.00 | 88.498 | 31,700 |
| 2024-04-10 | 899.00 | 901.00 | 886.00 | 895.00 | 88.301 | 37,100 |
| 2024-04-09 | 890.00 | 898.00 | 885.00 | 894.00 | 88.202 | 33,740 |
| 2024-04-08 | 887.00 | 890.00 | 877.00 | 890.00 | 87.808 | 39,660 |
| 2024-04-05 | 870.00 | 888.00 | 858.00 | 885.00 | 87.315 | 65,130 |
| 2024-04-04 | 888.00 | 888.00 | 872.00 | 878.00 | 86.624 | 56,210 |
| 2024-04-03 | 866.00 | 890.00 | 851.00 | 885.00 | 87.315 | 84,880 |
| 2024-04-02 | 887.00 | 899.00 | 856.00 | 871.00 | 85.933 | 188,330 |
| 2024-03-28 | 910.00 | 921.50 | 910.00 | 921.00 | 90.866 | 50,630 |
| 2024-03-27 | 911.00 | 916.50 | 903.50 | 907.50 | 89.534 | 42,360 |
| 2024-03-26 | 913.00 | 917.00 | 902.00 | 913.50 | 90.126 | 50,010 |
| 2024-03-25 | 893.00 | 912.50 | 889.50 | 911.50 | 89.929 | 58,360 |
| 2024-03-22 | 906.00 | 908.50 | 885.50 | 890.50 | 87.857 | 108,210 |
| 2024-03-21 | 930.50 | 934.00 | 905.50 | 906.50 | 89.436 | 109,380 |
| 2024-03-20 | 913.00 | 933.00 | 913.00 | 925.00 | 91.261 | 85,170 |
| 2024-03-19 | 928.50 | 928.50 | 914.50 | 917.00 | 90.472 | 63,210 |
| 2024-03-18 | 923.00 | 936.00 | 923.00 | 933.00 | 92.050 | 88,340 |
| 2024-03-15 | 910.00 | 923.00 | 907.50 | 920.50 | 90.817 | 82,970 |
| 2024-03-14 | 915.50 | 923.50 | 912.00 | 916.00 | 90.373 | 54,200 |
| 2024-03-13 | 920.00 | 921.00 | 906.50 | 916.00 | 90.373 | 60,490 |
| 2024-03-12 | 921.50 | 924.00 | 916.50 | 920.50 | 90.817 | 64,840 |
| 2024-03-11 | 911.00 | 921.50 | 906.50 | 921.50 | 90.916 | 69,440 |
| 2024-03-08 | 944.00 | 947.50 | 924.00 | 924.00 | 91.162 | 54,010 |
| 2024-03-07 | 924.00 | 950.00 | 924.00 | 944.00 | 93.136 | 77,440 |
| 2024-03-06 | 914.50 | 931.00 | 911.00 | 929.50 | 91.705 | 81,450 |
| 2024-03-05 | 924.00 | 927.50 | 914.50 | 917.50 | 90.521 | 146,750 |
| 2024-03-04 | 903.50 | 929.00 | 903.50 | 929.00 | 91.656 | 93,560 |
| 2024-03-01 | 888.50 | 905.00 | 880.00 | 905.00 | 89.288 | 53,650 |
| 2024-02-29 | 891.50 | 897.50 | 884.00 | 886.00 | 87.413 | 64,470 |
| 2024-02-28 | 896.00 | 900.00 | 881.50 | 890.50 | 87.857 | 46,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 0.4000 CHF |
| 2025-04-22 | 3.8000 CHF |
| 2024-05-03 | 3.6000 CHF |
| 2023-05-09 | 3.4000 CHF |
| 2022-06-30 | 3.2000 CHF |
| 2021-07-07 | 3.0000 CHF |
| 2020-07-02 | 2.8000 CHF |
| 2019-04-23 | 2.6000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.