Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 610.00 | 616.00 | 596.00 | 610.00 | 59.900 | 65,850 |
| 2022-06-29 | 630.00 | 630.00 | 605.00 | 621.00 | 60.666 | 54,300 |
| 2022-06-28 | 638.50 | 645.00 | 630.00 | 632.00 | 61.741 | 58,870 |
| 2022-06-27 | 628.50 | 638.50 | 625.00 | 636.50 | 62.180 | 53,380 |
| 2022-06-24 | 588.00 | 629.00 | 588.00 | 626.00 | 61.155 | 99,660 |
| 2022-06-23 | 583.50 | 587.50 | 576.50 | 586.00 | 57.247 | 85,490 |
| 2022-06-22 | 585.00 | 590.00 | 566.00 | 586.50 | 57.296 | 83,780 |
| 2022-06-21 | 586.50 | 593.50 | 584.00 | 584.00 | 57.052 | 71,030 |
| 2022-06-20 | 589.50 | 591.50 | 574.00 | 585.00 | 57.149 | 84,180 |
| 2022-06-17 | 574.50 | 590.50 | 569.00 | 581.50 | 56.807 | 217,150 |
| 2022-06-16 | 590.00 | 594.50 | 569.50 | 573.00 | 55.977 | 85,120 |
| 2022-06-15 | 585.00 | 597.50 | 576.50 | 595.00 | 58.126 | 56,560 |
| 2022-06-14 | 597.50 | 597.50 | 568.00 | 580.50 | 56.710 | 99,110 |
| 2022-06-13 | 625.00 | 625.00 | 588.00 | 593.00 | 57.931 | 71,610 |
| 2022-06-10 | 630.50 | 631.00 | 620.00 | 627.00 | 61.252 | 67,830 |
| 2022-06-09 | 646.00 | 651.50 | 636.00 | 637.50 | 62.278 | 42,750 |
| 2022-06-08 | 642.50 | 650.00 | 640.50 | 648.50 | 63.353 | 32,630 |
| 2022-06-07 | 627.00 | 638.00 | 625.50 | 638.00 | 62.327 | 65,500 |
| 2022-06-03 | 646.50 | 648.00 | 626.50 | 630.00 | 61.545 | 41,960 |
| 2022-06-02 | 637.50 | 645.00 | 630.50 | 640.00 | 62.522 | 39,410 |
| 2022-06-01 | 649.00 | 651.00 | 635.50 | 635.50 | 62.083 | 96,530 |
| 2022-05-31 | 665.00 | 665.00 | 641.50 | 648.50 | 63.353 | 141,060 |
| 2022-05-30 | 656.00 | 665.00 | 656.00 | 663.00 | 64.769 | 51,040 |
| 2022-05-27 | 635.00 | 656.50 | 632.50 | 654.50 | 63.939 | 54,110 |
| 2022-05-25 | 645.00 | 647.50 | 628.50 | 633.00 | 61.839 | 68,750 |
| 2022-05-24 | 650.50 | 653.00 | 639.00 | 639.00 | 62.425 | 103,350 |
| 2022-05-23 | 660.50 | 660.50 | 646.50 | 658.00 | 64.281 | 96,020 |
| 2022-05-20 | 628.00 | 657.00 | 625.00 | 650.00 | 63.499 | 113,000 |
| 2022-05-19 | 604.50 | 618.50 | 597.50 | 618.50 | 60.422 | 57,840 |
| 2022-05-18 | 642.00 | 642.00 | 613.00 | 613.50 | 59.934 | 82,970 |
| 2022-05-17 | 635.00 | 643.50 | 627.50 | 631.50 | 61.692 | 63,330 |
| 2022-05-16 | 621.50 | 630.50 | 616.50 | 626.00 | 61.155 | 104,830 |
| 2022-05-13 | 611.00 | 625.00 | 611.00 | 623.00 | 60.862 | 78,190 |
| 2022-05-12 | 603.00 | 609.00 | 591.00 | 609.00 | 59.494 | 125,960 |
| 2022-05-11 | 620.50 | 621.50 | 599.50 | 611.00 | 59.689 | 105,150 |
| 2022-05-10 | 611.00 | 624.50 | 600.00 | 616.50 | 60.227 | 144,560 |
| 2022-05-09 | 620.50 | 624.50 | 601.50 | 607.50 | 59.347 | 138,480 |
| 2022-05-06 | 640.00 | 640.50 | 620.00 | 629.50 | 61.497 | 174,350 |
| 2022-05-05 | 674.00 | 686.00 | 640.50 | 644.00 | 62.913 | 112,420 |
| 2022-05-04 | 689.00 | 694.50 | 677.50 | 679.00 | 66.332 | 59,050 |
| 2022-05-03 | 703.50 | 703.50 | 682.50 | 693.00 | 67.700 | 116,230 |
| 2022-05-02 | 702.50 | 702.50 | 682.50 | 695.50 | 67.944 | 71,090 |
| 2022-04-29 | 709.00 | 718.00 | 708.00 | 710.00 | 69.361 | 36,530 |
| 2022-04-28 | 707.50 | 712.00 | 698.50 | 706.00 | 68.970 | 55,500 |
| 2022-04-27 | 700.00 | 708.00 | 695.50 | 705.00 | 68.872 | 54,550 |
| 2022-04-26 | 711.50 | 717.00 | 700.50 | 704.00 | 68.775 | 77,740 |
| 2022-04-25 | 705.00 | 712.00 | 697.00 | 707.50 | 69.117 | 61,740 |
| 2022-04-22 | 725.00 | 728.00 | 712.50 | 713.50 | 69.703 | 73,470 |
| 2022-04-21 | 743.50 | 745.50 | 730.50 | 731.00 | 71.412 | 73,720 |
| 2022-04-20 | 742.50 | 749.50 | 729.50 | 740.50 | 72.340 | 76,630 |
| 2022-04-19 | 778.00 | 781.50 | 741.00 | 742.50 | 72.536 | 92,500 |
| 2022-04-14 | 771.50 | 786.00 | 768.00 | 780.00 | 76.199 | 53,630 |
| 2022-04-13 | 766.00 | 767.50 | 753.00 | 762.50 | 74.490 | 43,550 |
| 2022-04-12 | 776.00 | 776.00 | 748.00 | 758.00 | 74.050 | 77,460 |
| 2022-04-11 | 814.00 | 819.50 | 777.00 | 782.50 | 76.443 | 76,880 |
| 2022-04-08 | 830.50 | 832.00 | 805.50 | 815.50 | 79.667 | 127,650 |
| 2022-04-07 | 813.00 | 827.00 | 807.00 | 815.00 | 79.618 | 91,990 |
| 2022-04-06 | 801.00 | 814.50 | 800.00 | 809.00 | 79.032 | 126,080 |
| 2022-04-05 | 789.50 | 807.00 | 786.00 | 804.00 | 78.544 | 115,850 |
| 2022-04-04 | 779.00 | 789.00 | 776.00 | 789.00 | 77.078 | 66,070 |
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.