Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 907.00 | 908.50 | 896.00 | 900.50 | 88.844 | 55,680 |
| 2024-02-26 | 894.50 | 910.00 | 894.00 | 909.00 | 89.682 | 63,850 |
| 2024-02-23 | 884.00 | 905.50 | 884.00 | 895.00 | 88.301 | 74,750 |
| 2024-02-22 | 875.00 | 890.00 | 856.00 | 887.00 | 87.512 | 104,920 |
| 2024-02-21 | 861.00 | 863.00 | 852.50 | 861.50 | 84.996 | 145,910 |
| 2024-02-20 | 898.00 | 903.00 | 831.50 | 845.00 | 83.368 | 261,940 |
| 2024-02-19 | 906.00 | 914.00 | 895.00 | 913.50 | 90.126 | 67,860 |
| 2024-02-16 | 912.00 | 914.00 | 907.00 | 910.00 | 89.781 | 43,430 |
| 2024-02-15 | 901.50 | 916.00 | 897.50 | 914.00 | 90.176 | 71,630 |
| 2024-02-14 | 880.00 | 901.00 | 880.00 | 899.00 | 88.696 | 47,420 |
| 2024-02-13 | 894.00 | 894.00 | 881.00 | 890.00 | 87.808 | 31,300 |
| 2024-02-12 | 884.00 | 891.50 | 881.00 | 891.50 | 87.956 | 38,490 |
| 2024-02-09 | 879.00 | 886.50 | 875.50 | 883.50 | 87.167 | 30,040 |
| 2024-02-08 | 875.50 | 885.00 | 875.50 | 880.50 | 86.871 | 31,200 |
| 2024-02-07 | 869.00 | 880.00 | 869.00 | 877.00 | 86.525 | 52,320 |
| 2024-02-06 | 871.50 | 873.50 | 864.00 | 871.00 | 85.933 | 25,430 |
| 2024-02-05 | 840.50 | 873.00 | 839.50 | 869.50 | 85.785 | 93,420 |
| 2024-02-02 | 850.00 | 863.00 | 835.50 | 837.50 | 82.628 | 62,760 |
| 2024-02-01 | 860.50 | 866.00 | 842.00 | 846.00 | 83.467 | 36,800 |
| 2024-01-31 | 880.00 | 880.00 | 861.50 | 863.00 | 85.144 | 66,760 |
| 2024-01-30 | 867.00 | 885.00 | 866.00 | 879.00 | 86.723 | 99,200 |
| 2024-01-29 | 868.50 | 876.00 | 860.00 | 862.50 | 85.095 | 51,700 |
| 2024-01-26 | 853.00 | 880.00 | 852.50 | 869.50 | 85.785 | 83,100 |
| 2024-01-25 | 840.50 | 855.50 | 836.00 | 853.50 | 84.207 | 49,250 |
| 2024-01-24 | 860.00 | 860.00 | 843.00 | 847.00 | 83.565 | 44,070 |
| 2024-01-23 | 865.00 | 868.50 | 851.00 | 855.00 | 84.355 | 34,490 |
| 2024-01-22 | 861.00 | 869.50 | 858.50 | 866.00 | 85.440 | 49,440 |
| 2024-01-19 | 856.50 | 862.50 | 844.00 | 851.50 | 84.009 | 46,110 |
| 2024-01-18 | 849.50 | 855.50 | 840.50 | 853.50 | 84.207 | 55,170 |
| 2024-01-17 | 849.50 | 852.50 | 843.50 | 850.00 | 83.861 | 37,660 |
| 2024-01-16 | 857.50 | 863.50 | 854.50 | 862.50 | 85.095 | 35,690 |
| 2024-01-15 | 867.00 | 873.50 | 857.00 | 860.50 | 84.897 | 35,460 |
| 2024-01-12 | 864.50 | 878.00 | 863.50 | 869.50 | 85.785 | 50,240 |
| 2024-01-11 | 855.50 | 870.50 | 855.00 | 864.00 | 85.243 | 45,770 |
| 2024-01-10 | 859.50 | 862.00 | 847.50 | 854.00 | 84.256 | 110,570 |
| 2024-01-09 | 846.50 | 852.50 | 839.00 | 848.00 | 83.664 | 39,830 |
| 2024-01-08 | 837.50 | 845.00 | 829.50 | 842.00 | 83.072 | 27,180 |
| 2024-01-05 | 836.00 | 840.50 | 829.00 | 839.50 | 82.825 | 32,390 |
| 2024-01-04 | 835.00 | 844.00 | 833.00 | 841.50 | 83.023 | 43,430 |
| 2024-01-03 | 851.50 | 863.00 | 827.00 | 835.50 | 82.431 | 64,510 |
| 2023-12-29 | 851.50 | 863.00 | 851.50 | 859.50 | 84.799 | 42,920 |
| 2023-12-28 | 855.00 | 855.50 | 847.00 | 850.00 | 83.861 | 33,500 |
| 2023-12-27 | 846.00 | 858.00 | 846.00 | 854.00 | 84.256 | 52,140 |
| 2023-12-22 | 842.00 | 848.50 | 839.00 | 848.50 | 83.713 | 48,390 |
| 2023-12-21 | 836.50 | 847.00 | 830.50 | 842.00 | 83.072 | 61,180 |
| 2023-12-20 | 837.00 | 843.50 | 836.00 | 843.50 | 83.220 | 60,280 |
| 2023-12-19 | 833.00 | 844.00 | 833.00 | 839.50 | 82.825 | 92,510 |
| 2023-12-18 | 844.50 | 852.50 | 836.00 | 837.50 | 82.628 | 95,300 |
| 2023-12-15 | 835.50 | 843.00 | 834.50 | 843.00 | 83.171 | 127,390 |
| 2023-12-14 | 815.00 | 837.50 | 814.50 | 837.50 | 82.628 | 128,970 |
| 2023-12-13 | 811.00 | 815.00 | 805.50 | 812.00 | 80.112 | 111,940 |
| 2023-12-12 | 802.50 | 814.50 | 802.50 | 808.50 | 79.767 | 93,400 |
| 2023-12-11 | 803.00 | 810.00 | 795.00 | 809.00 | 79.816 | 82,260 |
| 2023-12-08 | 791.00 | 802.50 | 791.00 | 800.50 | 78.978 | 70,400 |
| 2023-12-07 | 791.50 | 793.50 | 785.50 | 793.50 | 78.287 | 33,710 |
| 2023-12-06 | 795.50 | 795.50 | 780.50 | 789.50 | 77.892 | 58,340 |
| 2023-12-05 | 797.50 | 798.50 | 790.50 | 796.50 | 78.583 | 68,780 |
| 2023-12-04 | 780.00 | 797.50 | 780.00 | 795.50 | 78.484 | 111,900 |
| 2023-12-01 | 786.50 | 786.50 | 778.50 | 782.50 | 77.202 | 44,140 |
| 2023-11-30 | 787.50 | 792.50 | 774.50 | 788.50 | 77.794 | 135,440 |
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.