Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 765.00 | 777.00 | 761.50 | 770.00 | 75.222 | 47,490 |
| 2022-03-31 | 773.50 | 779.00 | 765.00 | 765.00 | 74.734 | 44,660 |
| 2022-03-30 | 776.50 | 777.00 | 760.50 | 775.50 | 75.760 | 52,280 |
| 2022-03-29 | 744.00 | 779.00 | 742.50 | 774.50 | 75.662 | 121,550 |
| 2022-03-28 | 728.00 | 747.00 | 728.00 | 743.00 | 72.585 | 66,230 |
| 2022-03-25 | 725.00 | 741.00 | 719.50 | 728.00 | 71.119 | 59,360 |
| 2022-03-24 | 734.00 | 734.00 | 720.00 | 723.50 | 70.680 | 59,750 |
| 2022-03-23 | 735.50 | 751.00 | 726.00 | 731.50 | 71.461 | 113,960 |
| 2022-03-22 | 770.00 | 774.00 | 730.50 | 733.00 | 71.608 | 234,350 |
| 2022-03-21 | 795.50 | 797.50 | 770.00 | 776.50 | 75.857 | 90,280 |
| 2022-03-18 | 799.00 | 803.00 | 783.50 | 797.50 | 77.909 | 168,220 |
| 2022-03-17 | 780.00 | 798.00 | 780.00 | 798.00 | 77.958 | 92,830 |
| 2022-03-16 | 754.00 | 781.00 | 750.50 | 781.00 | 76.297 | 122,030 |
| 2022-03-15 | 761.00 | 761.00 | 742.00 | 744.00 | 72.682 | 83,270 |
| 2022-03-14 | 750.00 | 765.50 | 741.00 | 763.00 | 74.538 | 88,490 |
| 2022-03-11 | 742.00 | 754.50 | 735.50 | 747.50 | 73.024 | 108,120 |
| 2022-03-10 | 740.00 | 754.00 | 739.00 | 741.00 | 72.389 | 178,780 |
| 2022-03-09 | 703.00 | 739.00 | 699.00 | 739.00 | 72.194 | 118,380 |
| 2022-03-08 | 698.50 | 711.00 | 677.50 | 695.50 | 67.944 | 185,550 |
| 2022-03-07 | 685.00 | 722.00 | 680.50 | 702.50 | 68.628 | 150,730 |
| 2022-03-04 | 734.50 | 753.00 | 727.00 | 727.00 | 71.021 | 167,350 |
| 2022-03-03 | 730.00 | 755.00 | 730.00 | 740.00 | 72.291 | 180,550 |
| 2022-03-02 | 708.50 | 742.00 | 706.00 | 734.50 | 71.754 | 232,020 |
| 2022-03-01 | 699.50 | 716.00 | 691.00 | 712.50 | 69.605 | 195,500 |
| 2022-02-28 | 700.00 | 708.50 | 691.00 | 693.00 | 67.700 | 182,500 |
| 2022-02-25 | 666.00 | 718.50 | 666.00 | 711.00 | 69.458 | 173,780 |
| 2022-02-24 | 635.50 | 666.00 | 635.50 | 666.00 | 65.062 | 153,770 |
| 2022-02-23 | 706.00 | 706.00 | 669.00 | 687.50 | 67.163 | 119,840 |
| 2022-02-22 | 649.00 | 682.00 | 642.00 | 682.00 | 66.625 | 174,780 |
| 2022-02-21 | 673.50 | 683.50 | 659.00 | 660.50 | 64.525 | 87,380 |
| 2022-02-18 | 702.00 | 703.50 | 671.00 | 674.00 | 65.844 | 116,350 |
| 2022-02-17 | 708.50 | 715.50 | 702.00 | 702.00 | 68.579 | 49,740 |
| 2022-02-16 | 704.50 | 717.00 | 704.50 | 710.50 | 69.410 | 55,420 |
| 2022-02-15 | 690.00 | 707.00 | 690.00 | 705.50 | 68.921 | 79,190 |
| 2022-02-14 | 703.00 | 705.50 | 686.00 | 693.50 | 67.749 | 96,560 |
| 2022-02-11 | 715.50 | 724.00 | 712.00 | 714.00 | 69.752 | 37,670 |
| 2022-02-10 | 731.50 | 731.50 | 712.00 | 726.00 | 70.924 | 85,750 |
| 2022-02-09 | 721.50 | 728.00 | 719.50 | 724.00 | 70.728 | 72,400 |
| 2022-02-08 | 725.50 | 737.00 | 704.00 | 713.00 | 69.654 | 119,810 |
| 2022-02-07 | 741.00 | 745.50 | 718.00 | 722.00 | 70.533 | 52,580 |
| 2022-02-04 | 742.50 | 757.00 | 736.00 | 736.50 | 71.950 | 59,990 |
| 2022-02-03 | 772.50 | 772.50 | 738.50 | 740.50 | 72.340 | 67,590 |
| 2022-02-02 | 764.00 | 773.50 | 760.00 | 769.00 | 75.125 | 64,050 |
| 2022-02-01 | 753.00 | 763.50 | 751.00 | 758.00 | 74.050 | 62,670 |
| 2022-01-31 | 737.00 | 750.50 | 737.00 | 745.50 | 72.829 | 100,050 |
| 2022-01-28 | 726.00 | 736.00 | 717.00 | 735.00 | 71.803 | 56,050 |
| 2022-01-27 | 717.00 | 731.00 | 708.00 | 728.00 | 71.119 | 81,980 |
| 2022-01-26 | 719.00 | 733.50 | 713.50 | 727.50 | 71.070 | 82,890 |
| 2022-01-25 | 710.50 | 728.00 | 703.00 | 716.00 | 69.947 | 88,960 |
| 2022-01-24 | 738.50 | 743.00 | 709.00 | 709.00 | 69.263 | 84,870 |
| 2022-01-21 | 759.00 | 760.50 | 746.00 | 746.00 | 72.878 | 59,010 |
| 2022-01-20 | 758.00 | 772.00 | 750.00 | 768.50 | 75.076 | 57,450 |
| 2022-01-19 | 743.00 | 763.50 | 734.00 | 754.50 | 73.708 | 96,830 |
| 2022-01-18 | 781.00 | 781.00 | 746.00 | 751.00 | 73.366 | 84,720 |
| 2022-01-17 | 769.00 | 777.00 | 762.50 | 773.00 | 75.515 | 90,630 |
| 2022-01-14 | 784.00 | 789.50 | 763.50 | 766.00 | 74.831 | 100,830 |
| 2022-01-13 | 804.00 | 804.00 | 786.00 | 791.00 | 77.274 | 77,550 |
| 2022-01-12 | 800.50 | 813.00 | 796.00 | 806.50 | 78.788 | 57,100 |
| 2022-01-11 | 816.00 | 821.00 | 801.00 | 804.50 | 78.593 | 68,690 |
| 2022-01-10 | 845.50 | 849.00 | 800.50 | 806.00 | 78.739 | 100,920 |
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.