Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 96.900 | 97.000 | 94.800 | 95.000 | 94.516 | 100,518 |
| 2025-05-12 | 96.500 | 97.000 | 94.800 | 96.800 | 96.306 | 62,209 |
| 2025-05-09 | 95.100 | 97.900 | 94.700 | 97.600 | 97.102 | 52,462 |
| 2025-05-08 | 94.700 | 96.400 | 94.200 | 95.000 | 94.516 | 71,314 |
| 2025-05-07 | 97.200 | 98.100 | 95.500 | 95.500 | 95.013 | 75,888 |
| 2025-05-06 | 99.200 | 99.700 | 98.400 | 99.700 | 99.192 | 43,724 |
| 2025-05-05 | 99.700 | 100.40 | 98.700 | 99.300 | 98.794 | 60,824 |
| 2025-05-02 | 98.000 | 99.300 | 96.300 | 98.900 | 98.396 | 59,130 |
| 2025-04-30 | 98.400 | 98.600 | 96.300 | 98.000 | 97.500 | 144,031 |
| 2025-04-29 | 98.900 | 99.000 | 95.700 | 98.000 | 97.500 | 86,300 |
| 2025-04-28 | 91.600 | 101.20 | 91.600 | 98.600 | 98.097 | 95,004 |
| 2025-04-25 | 930.00 | 930.00 | 911.00 | 930.00 | 92.526 | 89,160 |
| 2025-04-24 | 917.00 | 917.00 | 901.00 | 908.00 | 90.337 | 70,530 |
| 2025-04-23 | 888.00 | 922.00 | 884.00 | 916.00 | 91.133 | 82,820 |
| 2025-04-22 | 885.00 | 888.00 | 869.00 | 886.00 | 88.148 | 82,130 |
| 2025-04-17 | 884.00 | 889.00 | 869.00 | 889.00 | 88.067 | 115,740 |
| 2025-04-16 | 882.00 | 892.00 | 875.00 | 886.00 | 87.770 | 58,930 |
| 2025-04-15 | 870.00 | 885.00 | 868.00 | 885.00 | 87.671 | 88,300 |
| 2025-04-14 | 867.00 | 871.00 | 855.00 | 864.00 | 85.591 | 86,500 |
| 2025-04-11 | 830.00 | 856.00 | 817.00 | 851.00 | 84.303 | 108,350 |
| 2025-04-10 | 877.00 | 877.00 | 821.00 | 824.00 | 81.628 | 131,440 |
| 2025-04-09 | 823.00 | 823.00 | 794.00 | 805.00 | 79.746 | 102,510 |
| 2025-04-08 | 824.00 | 846.00 | 815.00 | 837.00 | 82.916 | 104,940 |
| 2025-04-07 | 537.00 | 850.00 | 537.00 | 813.00 | 80.539 | 184,250 |
| 2025-04-04 | 875.00 | 885.00 | 848.00 | 855.00 | 84.699 | 135,230 |
| 2025-04-03 | 877.00 | 893.00 | 877.00 | 885.00 | 87.671 | 126,990 |
| 2025-04-02 | 891.00 | 894.00 | 865.00 | 892.00 | 88.365 | 131,090 |
| 2025-04-01 | 917.00 | 918.00 | 899.00 | 899.00 | 89.058 | 101,160 |
| 2025-03-31 | 924.00 | 924.00 | 906.00 | 906.00 | 89.752 | 102,840 |
| 2025-03-28 | 927.00 | 934.00 | 916.00 | 932.00 | 92.327 | 79,040 |
| 2025-03-27 | 918.00 | 922.00 | 912.00 | 916.00 | 90.742 | 108,170 |
| 2025-03-26 | 931.00 | 932.00 | 906.00 | 920.00 | 91.138 | 108,560 |
| 2025-03-25 | 905.00 | 931.00 | 905.00 | 931.00 | 92.228 | 91,810 |
| 2025-03-24 | 907.00 | 912.00 | 903.00 | 907.00 | 89.851 | 52,980 |
| 2025-03-21 | 904.00 | 908.00 | 893.00 | 903.00 | 89.454 | 118,770 |
| 2025-03-20 | 910.00 | 915.00 | 903.00 | 907.00 | 89.851 | 74,580 |
| 2025-03-19 | 908.00 | 913.00 | 906.00 | 911.00 | 90.247 | 63,460 |
| 2025-03-18 | 908.00 | 913.00 | 904.00 | 908.00 | 89.950 | 69,190 |
| 2025-03-17 | 896.00 | 907.00 | 895.00 | 903.00 | 89.454 | 78,210 |
| 2025-03-14 | 887.00 | 899.00 | 884.00 | 895.00 | 88.662 | 116,050 |
| 2025-03-13 | 893.00 | 903.00 | 876.00 | 883.00 | 87.473 | 112,590 |
| 2025-03-12 | 896.00 | 906.00 | 894.00 | 896.00 | 88.761 | 199,960 |
| 2025-03-11 | 913.00 | 914.00 | 890.00 | 893.00 | 88.464 | 200,000 |
| 2025-03-10 | 929.00 | 929.00 | 910.00 | 912.00 | 90.346 | 130,320 |
| 2025-03-07 | 931.00 | 931.00 | 920.00 | 923.00 | 91.436 | 145,380 |
| 2025-03-06 | 951.00 | 967.00 | 933.00 | 938.00 | 92.922 | 163,940 |
| 2025-03-05 | 945.00 | 963.00 | 936.00 | 950.00 | 94.110 | 93,510 |
| 2025-03-04 | 967.00 | 971.00 | 944.00 | 945.00 | 93.615 | 125,610 |
| 2025-03-03 | 967.00 | 970.00 | 957.00 | 962.00 | 95.299 | 100,740 |
| 2025-02-28 | 963.00 | 968.00 | 952.00 | 961.00 | 95.200 | 145,410 |
| 2025-02-27 | 969.00 | 972.00 | 959.00 | 966.00 | 95.695 | 121,490 |
| 2025-02-26 | 966.00 | 987.00 | 966.00 | 972.00 | 96.290 | 146,120 |
| 2025-02-25 | 1,000.00 | 1,002.00 | 964.00 | 974.00 | 96.488 | 182,780 |
| 2025-02-24 | 1,002.00 | 1,014.00 | 1,000.00 | 1,008.00 | 99.856 | 144,880 |
| 2025-02-21 | 983.00 | 1,008.00 | 983.00 | 996.00 | 98.667 | 182,980 |
| 2025-02-20 | 977.00 | 994.00 | 974.00 | 984.00 | 97.478 | 176,510 |
| 2025-02-19 | 989.00 | 998.00 | 976.00 | 976.00 | 96.686 | 232,570 |
| 2025-02-18 | 1,000.00 | 1,008.00 | 958.00 | 989.00 | 97.974 | 550,070 |
| 2025-02-17 | 1,064.00 | 1,066.00 | 1,050.00 | 1,056.00 | 104.61 | 124,420 |
| 2025-02-14 | 1,070.00 | 1,072.00 | 1,056.00 | 1,062.00 | 105.21 | 56,680 |
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.