Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 845.50 | 849.00 | 800.50 | 806.00 | 78.739 | 100,920 |
| 2022-01-07 | 852.00 | 852.00 | 843.00 | 847.00 | 82.744 | 85,980 |
| 2022-01-06 | 848.00 | 854.50 | 837.50 | 853.50 | 83.379 | 54,740 |
| 2022-01-05 | 854.00 | 868.00 | 848.50 | 855.00 | 83.526 | 77,980 |
| 2022-01-04 | 880.00 | 885.50 | 856.50 | 862.50 | 84.259 | 83,650 |
| 2022-01-03 | 897.50 | 901.00 | 873.50 | 879.50 | 85.919 | 46,230 |
| 2021-12-30 | 890.50 | 892.00 | 884.50 | 889.50 | 86.896 | 72,740 |
| 2021-12-29 | 883.00 | 892.50 | 879.00 | 888.50 | 86.799 | 50,800 |
| 2021-12-28 | 885.00 | 891.00 | 883.00 | 883.50 | 86.310 | 36,820 |
| 2021-12-27 | 879.50 | 892.50 | 878.50 | 886.00 | 86.554 | 34,660 |
| 2021-12-23 | 870.00 | 881.50 | 867.50 | 880.00 | 85.968 | 36,920 |
| 2021-12-22 | 858.50 | 869.00 | 855.00 | 867.50 | 84.747 | 55,740 |
| 2021-12-21 | 868.00 | 870.00 | 854.50 | 857.00 | 83.721 | 40,440 |
| 2021-12-20 | 835.50 | 864.00 | 835.50 | 862.50 | 84.259 | 56,260 |
| 2021-12-17 | 848.50 | 856.50 | 845.50 | 851.50 | 83.184 | 67,750 |
| 2021-12-16 | 860.00 | 864.00 | 846.00 | 851.50 | 83.184 | 78,670 |
| 2021-12-15 | 833.00 | 855.00 | 831.50 | 849.50 | 82.989 | 70,420 |
| 2021-12-14 | 843.00 | 848.50 | 829.50 | 829.50 | 81.035 | 64,680 |
| 2021-12-13 | 859.50 | 860.50 | 844.50 | 845.50 | 82.598 | 63,420 |
| 2021-12-10 | 867.00 | 875.00 | 855.50 | 858.50 | 83.868 | 46,920 |
| 2021-12-09 | 864.50 | 881.50 | 861.50 | 876.00 | 85.577 | 137,660 |
| 2021-12-08 | 854.50 | 882.00 | 854.50 | 861.50 | 84.161 | 88,310 |
| 2021-12-07 | 830.00 | 854.00 | 825.50 | 853.50 | 83.379 | 116,580 |
| 2021-12-06 | 795.50 | 808.00 | 795.50 | 800.50 | 78.202 | 56,890 |
| 2021-12-03 | 796.00 | 807.00 | 787.50 | 792.50 | 77.420 | 53,740 |
| 2021-12-02 | 801.50 | 802.00 | 781.00 | 797.00 | 77.860 | 78,060 |
| 2021-12-01 | 829.50 | 831.50 | 784.00 | 800.00 | 78.153 | 150,560 |
| 2021-11-30 | 825.00 | 846.50 | 825.00 | 829.00 | 80.986 | 139,730 |
| 2021-11-29 | 833.50 | 842.00 | 827.50 | 834.00 | 81.474 | 97,370 |
| 2021-11-26 | 801.00 | 839.50 | 801.00 | 825.00 | 80.595 | 110,650 |
| 2021-11-25 | 816.50 | 828.00 | 812.00 | 812.50 | 79.374 | 64,830 |
| 2021-11-24 | 832.50 | 837.50 | 807.50 | 813.50 | 79.472 | 51,940 |
| 2021-11-23 | 827.00 | 829.00 | 809.00 | 817.00 | 79.814 | 43,500 |
| 2021-11-22 | 838.00 | 849.00 | 833.50 | 833.50 | 81.426 | 86,120 |
| 2021-11-19 | 838.00 | 848.00 | 833.00 | 835.00 | 81.572 | 76,870 |
| 2021-11-18 | 848.00 | 857.50 | 831.00 | 834.00 | 81.474 | 59,710 |
| 2021-11-17 | 858.00 | 861.50 | 844.50 | 848.00 | 82.842 | 64,830 |
| 2021-11-16 | 868.00 | 869.00 | 854.50 | 857.50 | 83.770 | 60,820 |
| 2021-11-15 | 881.50 | 881.50 | 866.50 | 866.50 | 84.649 | 48,760 |
| 2021-11-12 | 884.00 | 887.50 | 878.00 | 882.00 | 86.164 | 115,180 |
| 2021-11-11 | 886.50 | 886.50 | 875.00 | 885.00 | 86.457 | 66,150 |
| 2021-11-10 | 877.00 | 888.00 | 863.00 | 886.00 | 86.554 | 70,900 |
| 2021-11-09 | 881.00 | 883.50 | 873.50 | 875.00 | 85.480 | 47,450 |
| 2021-11-08 | 879.50 | 888.00 | 879.50 | 881.00 | 86.066 | 59,850 |
| 2021-11-05 | 911.00 | 919.50 | 877.00 | 878.50 | 85.822 | 65,810 |
| 2021-11-04 | 913.00 | 913.00 | 898.00 | 910.00 | 88.899 | 44,010 |
| 2021-11-03 | 909.00 | 914.00 | 900.00 | 904.00 | 88.313 | 58,120 |
| 2021-11-02 | 900.00 | 921.50 | 897.00 | 912.00 | 89.094 | 63,840 |
| 2021-11-01 | 882.00 | 905.50 | 882.00 | 900.00 | 87.922 | 65,350 |
| 2021-10-29 | 881.50 | 886.50 | 873.50 | 879.50 | 85.919 | 49,930 |
| 2021-10-28 | 878.00 | 887.50 | 874.50 | 884.00 | 86.359 | 44,810 |
| 2021-10-27 | 889.00 | 893.00 | 882.00 | 882.00 | 86.164 | 44,980 |
| 2021-10-26 | 886.00 | 894.50 | 883.00 | 887.50 | 86.701 | 24,760 |
| 2021-10-25 | 889.50 | 892.50 | 885.00 | 887.00 | 86.652 | 46,310 |
| 2021-10-22 | 893.50 | 894.50 | 885.00 | 890.50 | 86.994 | 46,710 |
| 2021-10-21 | 881.00 | 894.00 | 877.50 | 891.50 | 87.092 | 36,820 |
| 2021-10-20 | 885.00 | 900.00 | 879.00 | 883.50 | 86.310 | 69,350 |
| 2021-10-19 | 879.50 | 888.00 | 873.50 | 885.00 | 86.457 | 58,740 |
← NewerPage 21 of 21 · 1,258 trading days
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.