Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-23 | 737.50 | 744.50 | 728.50 | 730.00 | 71.684 | 70,580 |
| 2022-09-22 | 742.00 | 759.50 | 736.50 | 741.00 | 72.764 | 102,490 |
| 2022-09-21 | 759.50 | 759.50 | 740.00 | 754.00 | 74.041 | 52,790 |
| 2022-09-20 | 744.00 | 764.50 | 744.00 | 761.50 | 74.777 | 69,210 |
| 2022-09-19 | 790.00 | 790.00 | 735.00 | 742.00 | 72.862 | 221,940 |
| 2022-09-16 | 775.50 | 791.50 | 768.00 | 791.50 | 77.723 | 227,500 |
| 2022-09-15 | 781.50 | 797.50 | 781.00 | 783.00 | 76.888 | 85,720 |
| 2022-09-14 | 783.50 | 787.00 | 773.00 | 780.50 | 76.643 | 102,280 |
| 2022-09-13 | 797.00 | 807.50 | 780.00 | 783.50 | 76.937 | 69,000 |
| 2022-09-12 | 788.00 | 802.00 | 783.00 | 796.50 | 78.214 | 63,500 |
| 2022-09-09 | 780.50 | 797.50 | 778.00 | 787.00 | 77.281 | 69,210 |
| 2022-09-08 | 754.50 | 780.50 | 754.50 | 780.00 | 76.594 | 62,800 |
| 2022-09-07 | 764.00 | 770.50 | 756.00 | 765.00 | 75.121 | 53,990 |
| 2022-09-06 | 748.00 | 764.50 | 741.00 | 749.50 | 73.599 | 28,980 |
| 2022-09-05 | 750.00 | 754.50 | 740.50 | 747.50 | 73.402 | 34,930 |
| 2022-09-02 | 745.00 | 768.50 | 742.00 | 764.50 | 75.072 | 76,830 |
| 2022-09-01 | 774.00 | 781.00 | 733.50 | 737.50 | 72.420 | 138,630 |
| 2022-08-31 | 772.00 | 797.50 | 771.50 | 782.50 | 76.839 | 100,950 |
| 2022-08-30 | 770.00 | 783.50 | 767.00 | 775.50 | 76.152 | 62,930 |
| 2022-08-29 | 751.00 | 771.00 | 751.00 | 769.00 | 75.514 | 42,650 |
| 2022-08-26 | 790.50 | 790.50 | 754.50 | 762.50 | 74.875 | 39,990 |
| 2022-08-25 | 772.00 | 792.00 | 769.50 | 785.00 | 77.085 | 108,500 |
| 2022-08-24 | 742.50 | 774.00 | 740.00 | 770.00 | 75.612 | 50,670 |
| 2022-08-23 | 741.00 | 759.00 | 740.00 | 742.50 | 72.911 | 100,200 |
| 2022-08-22 | 770.00 | 780.50 | 732.00 | 744.00 | 73.059 | 89,710 |
| 2022-08-19 | 805.00 | 805.00 | 748.50 | 749.50 | 73.599 | 135,410 |
| 2022-08-18 | 728.00 | 818.00 | 726.50 | 818.00 | 80.325 | 216,350 |
| 2022-08-17 | 698.50 | 714.00 | 695.50 | 707.00 | 69.425 | 64,760 |
| 2022-08-16 | 715.00 | 717.00 | 690.00 | 700.00 | 68.738 | 76,500 |
| 2022-08-15 | 717.00 | 719.00 | 706.50 | 710.00 | 69.720 | 50,820 |
| 2022-08-12 | 712.00 | 712.00 | 702.50 | 706.00 | 69.327 | 27,030 |
| 2022-08-11 | 697.00 | 710.50 | 693.00 | 708.50 | 69.573 | 41,760 |
| 2022-08-10 | 675.00 | 700.50 | 661.50 | 697.00 | 68.443 | 45,220 |
| 2022-08-09 | 687.50 | 694.50 | 669.50 | 675.50 | 66.332 | 59,630 |
| 2022-08-08 | 684.50 | 695.50 | 678.00 | 690.50 | 67.805 | 33,220 |
| 2022-08-05 | 693.00 | 695.50 | 671.50 | 677.00 | 66.480 | 49,970 |
| 2022-08-04 | 693.00 | 700.00 | 687.50 | 696.00 | 68.345 | 33,140 |
| 2022-08-03 | 693.50 | 707.00 | 690.50 | 697.50 | 68.493 | 26,930 |
| 2022-08-02 | 691.00 | 701.50 | 681.50 | 697.50 | 68.493 | 42,700 |
| 2022-07-29 | 694.00 | 708.00 | 688.00 | 702.00 | 68.934 | 34,860 |
| 2022-07-28 | 674.50 | 690.00 | 674.50 | 690.00 | 67.756 | 51,660 |
| 2022-07-27 | 678.50 | 678.50 | 665.00 | 671.50 | 65.939 | 31,300 |
| 2022-07-26 | 665.50 | 675.00 | 660.00 | 673.50 | 66.136 | 30,480 |
| 2022-07-25 | 671.50 | 674.50 | 666.50 | 667.00 | 65.498 | 26,880 |
| 2022-07-22 | 678.00 | 689.00 | 669.00 | 674.00 | 66.185 | 24,750 |
| 2022-07-21 | 671.50 | 682.00 | 659.00 | 681.00 | 66.872 | 48,300 |
| 2022-07-20 | 660.00 | 663.50 | 654.00 | 661.00 | 64.908 | 37,400 |
| 2022-07-19 | 656.00 | 661.00 | 646.00 | 658.00 | 64.614 | 54,870 |
| 2022-07-18 | 671.50 | 674.00 | 655.00 | 657.00 | 64.516 | 28,580 |
| 2022-07-15 | 656.00 | 665.00 | 649.50 | 665.00 | 65.301 | 42,610 |
| 2022-07-14 | 648.50 | 658.00 | 644.00 | 649.50 | 63.779 | 57,310 |
| 2022-07-13 | 654.00 | 656.50 | 630.00 | 647.00 | 63.534 | 62,780 |
| 2022-07-12 | 696.00 | 697.00 | 653.00 | 654.00 | 64.221 | 105,460 |
| 2022-07-11 | 692.00 | 700.00 | 688.00 | 698.00 | 68.542 | 41,070 |
| 2022-07-08 | 695.00 | 707.00 | 687.00 | 701.50 | 68.885 | 58,040 |
| 2022-07-07 | 676.00 | 693.00 | 673.00 | 693.00 | 68.051 | 66,600 |
| 2022-07-06 | 664.50 | 677.00 | 652.50 | 673.50 | 66.136 | 44,950 |
| 2022-07-05 | 641.50 | 658.50 | 641.50 | 653.00 | 64.123 | 84,010 |
| 2022-07-04 | 629.50 | 641.50 | 629.50 | 639.50 | 62.797 | 38,420 |
| 2022-07-01 | 603.50 | 626.50 | 600.50 | 624.50 | 61.324 | 58,840 |
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.