Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-16 | 623.50 | 627.50 | 610.50 | 623.00 | 61.177 | 97,460 |
| 2022-12-15 | 628.50 | 631.50 | 616.50 | 626.00 | 61.471 | 60,440 |
| 2022-12-14 | 631.50 | 639.00 | 625.00 | 636.50 | 62.503 | 46,700 |
| 2022-12-13 | 626.50 | 650.00 | 616.00 | 631.50 | 62.012 | 78,060 |
| 2022-12-12 | 618.50 | 627.00 | 608.50 | 626.00 | 61.471 | 70,380 |
| 2022-12-09 | 614.00 | 623.00 | 611.00 | 617.00 | 60.588 | 64,940 |
| 2022-12-08 | 623.00 | 624.50 | 601.00 | 613.00 | 60.195 | 70,630 |
| 2022-12-07 | 630.50 | 631.50 | 610.50 | 622.00 | 61.079 | 105,610 |
| 2022-12-06 | 651.50 | 655.00 | 626.00 | 632.50 | 62.110 | 69,980 |
| 2022-12-05 | 664.50 | 664.50 | 654.50 | 659.00 | 64.712 | 36,420 |
| 2022-12-02 | 655.00 | 670.00 | 644.00 | 655.50 | 64.368 | 90,830 |
| 2022-12-01 | 644.00 | 657.50 | 643.00 | 645.50 | 63.386 | 102,220 |
| 2022-11-30 | 644.00 | 651.00 | 633.00 | 634.50 | 62.306 | 71,450 |
| 2022-11-29 | 642.00 | 650.50 | 636.00 | 643.50 | 63.190 | 67,550 |
| 2022-11-28 | 644.00 | 654.00 | 638.00 | 643.50 | 63.190 | 50,340 |
| 2022-11-25 | 650.00 | 650.00 | 640.50 | 647.50 | 63.583 | 43,440 |
| 2022-11-24 | 631.00 | 649.50 | 629.50 | 648.50 | 63.681 | 89,380 |
| 2022-11-23 | 633.00 | 635.50 | 626.50 | 631.50 | 62.012 | 141,210 |
| 2022-11-22 | 654.00 | 660.50 | 631.50 | 631.50 | 62.012 | 100,910 |
| 2022-11-21 | 651.50 | 659.00 | 644.00 | 657.50 | 64.565 | 60,300 |
| 2022-11-18 | 659.00 | 659.00 | 646.00 | 653.50 | 64.172 | 40,990 |
| 2022-11-17 | 656.50 | 663.00 | 647.00 | 652.50 | 64.074 | 64,470 |
| 2022-11-16 | 677.00 | 677.50 | 653.00 | 657.50 | 64.565 | 72,680 |
| 2022-11-15 | 678.00 | 684.50 | 667.00 | 681.50 | 66.921 | 89,170 |
| 2022-11-14 | 689.00 | 692.00 | 671.00 | 674.00 | 66.185 | 86,670 |
| 2022-11-11 | 681.00 | 688.50 | 673.00 | 688.50 | 67.609 | 70,650 |
| 2022-11-10 | 660.00 | 679.50 | 646.00 | 677.50 | 66.529 | 126,540 |
| 2022-11-09 | 649.00 | 661.50 | 637.00 | 660.50 | 64.859 | 140,490 |
| 2022-11-08 | 627.00 | 648.50 | 621.00 | 647.00 | 63.534 | 138,930 |
| 2022-11-07 | 617.00 | 625.50 | 612.50 | 624.00 | 61.275 | 60,720 |
| 2022-11-04 | 616.00 | 625.00 | 612.50 | 618.50 | 60.735 | 105,110 |
| 2022-11-03 | 607.50 | 615.50 | 601.50 | 613.50 | 60.244 | 78,670 |
| 2022-11-02 | 608.50 | 616.50 | 602.50 | 611.00 | 59.998 | 65,060 |
| 2022-11-01 | 598.00 | 612.00 | 596.00 | 605.50 | 59.458 | 126,940 |
| 2022-10-31 | 601.00 | 602.00 | 585.50 | 596.00 | 58.526 | 103,020 |
| 2022-10-28 | 591.00 | 597.50 | 583.00 | 596.50 | 58.575 | 84,860 |
| 2022-10-27 | 607.50 | 609.00 | 593.50 | 598.00 | 58.722 | 53,450 |
| 2022-10-26 | 607.50 | 611.50 | 599.00 | 609.00 | 59.802 | 86,860 |
| 2022-10-25 | 598.00 | 610.00 | 595.00 | 607.50 | 59.655 | 80,770 |
| 2022-10-24 | 594.50 | 608.50 | 590.50 | 597.00 | 58.624 | 108,640 |
| 2022-10-21 | 589.00 | 595.50 | 577.00 | 588.50 | 57.789 | 137,690 |
| 2022-10-20 | 582.00 | 599.00 | 579.50 | 594.00 | 58.329 | 150,350 |
| 2022-10-19 | 625.50 | 625.50 | 589.50 | 593.50 | 58.280 | 125,620 |
| 2022-10-18 | 622.00 | 632.00 | 618.00 | 625.50 | 61.422 | 204,960 |
| 2022-10-17 | 602.50 | 621.00 | 595.00 | 613.50 | 60.244 | 121,830 |
| 2022-10-14 | 609.00 | 615.00 | 592.50 | 600.50 | 58.967 | 118,830 |
| 2022-10-13 | 606.50 | 618.50 | 594.50 | 601.50 | 59.066 | 190,310 |
| 2022-10-12 | 624.00 | 624.00 | 602.50 | 606.00 | 59.508 | 120,090 |
| 2022-10-11 | 625.00 | 631.00 | 617.50 | 625.50 | 61.422 | 85,330 |
| 2022-10-10 | 632.00 | 638.50 | 622.50 | 628.50 | 61.717 | 97,040 |
| 2022-10-07 | 655.00 | 656.00 | 635.00 | 642.00 | 63.043 | 100,220 |
| 2022-10-06 | 682.50 | 682.50 | 648.50 | 659.00 | 64.712 | 118,350 |
| 2022-10-05 | 673.00 | 682.50 | 654.50 | 676.00 | 66.381 | 154,520 |
| 2022-10-04 | 733.50 | 733.50 | 683.00 | 684.50 | 67.216 | 203,980 |
| 2022-10-03 | 731.00 | 733.50 | 711.50 | 725.00 | 71.193 | 51,050 |
| 2022-09-30 | 712.00 | 738.00 | 708.00 | 735.00 | 72.175 | 96,540 |
| 2022-09-29 | 699.50 | 712.00 | 684.50 | 708.00 | 69.524 | 128,970 |
| 2022-09-28 | 729.00 | 743.00 | 681.50 | 701.50 | 68.885 | 273,890 |
| 2022-09-27 | 727.50 | 736.50 | 724.00 | 729.50 | 71.635 | 66,690 |
| 2022-09-26 | 730.00 | 734.00 | 706.50 | 718.50 | 70.555 | 76,010 |
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.