Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,060.00 | 1,074.00 | 1,054.00 | 1,070.00 | 106.00 | 60,630 |
| 2025-02-12 | 1,052.00 | 1,058.00 | 1,044.00 | 1,054.00 | 104.41 | 106,760 |
| 2025-02-11 | 1,046.00 | 1,054.00 | 1,044.00 | 1,052.00 | 104.21 | 53,590 |
| 2025-02-10 | 1,044.00 | 1,050.00 | 1,040.00 | 1,050.00 | 104.02 | 40,500 |
| 2025-02-07 | 1,054.00 | 1,060.00 | 1,042.00 | 1,046.00 | 103.62 | 36,780 |
| 2025-02-06 | 1,056.00 | 1,066.00 | 1,052.00 | 1,062.00 | 105.21 | 76,690 |
| 2025-02-05 | 1,024.00 | 1,058.00 | 1,024.00 | 1,054.00 | 104.41 | 93,220 |
| 2025-02-04 | 1,028.00 | 1,036.00 | 1,020.00 | 1,026.00 | 101.64 | 68,480 |
| 2025-02-03 | 1,022.00 | 1,032.00 | 1,010.00 | 1,032.00 | 102.23 | 117,500 |
| 2025-01-31 | 1,028.00 | 1,030.00 | 1,022.00 | 1,028.00 | 101.84 | 76,950 |
| 2025-01-30 | 1,012.00 | 1,028.00 | 1,012.00 | 1,024.00 | 101.44 | 55,770 |
| 2025-01-29 | 1,028.00 | 1,030.00 | 1,010.00 | 1,012.00 | 100.25 | 35,920 |
| 2025-01-28 | 1,014.00 | 1,034.00 | 1,014.00 | 1,028.00 | 101.84 | 102,540 |
| 2025-01-27 | 994.00 | 1,018.00 | 993.00 | 1,010.00 | 100.05 | 59,400 |
| 2025-01-24 | 998.00 | 1,016.00 | 995.00 | 998.00 | 98.865 | 82,890 |
| 2025-01-23 | 1,008.00 | 1,016.00 | 989.00 | 994.00 | 98.469 | 52,130 |
| 2025-01-22 | 1,000.00 | 1,018.00 | 1,000.00 | 1,006.00 | 99.658 | 71,200 |
| 2025-01-21 | 987.00 | 1,000.00 | 985.00 | 1,000.00 | 99.063 | 55,430 |
| 2025-01-20 | 981.00 | 990.00 | 978.00 | 987.00 | 97.776 | 22,290 |
| 2025-01-17 | 977.00 | 983.00 | 970.00 | 983.00 | 97.379 | 72,520 |
| 2025-01-16 | 969.00 | 976.00 | 960.00 | 974.00 | 96.488 | 71,690 |
| 2025-01-15 | 950.00 | 965.00 | 940.00 | 965.00 | 95.596 | 104,030 |
| 2025-01-14 | 984.00 | 984.00 | 946.00 | 951.00 | 94.209 | 84,340 |
| 2025-01-13 | 983.00 | 987.00 | 979.00 | 979.00 | 96.983 | 52,140 |
| 2025-01-10 | 995.00 | 999.00 | 986.00 | 988.00 | 97.875 | 48,080 |
| 2025-01-09 | 998.00 | 1,008.00 | 993.00 | 994.00 | 98.469 | 56,230 |
| 2025-01-08 | 992.00 | 1,000.00 | 990.00 | 999.00 | 98.964 | 60,310 |
| 2025-01-07 | 991.00 | 1,000.00 | 988.00 | 999.00 | 98.964 | 82,470 |
| 2025-01-06 | 993.00 | 996.00 | 985.00 | 991.00 | 98.172 | 58,610 |
| 2025-01-03 | 1,004.00 | 1,006.00 | 986.00 | 993.00 | 98.370 | 63,420 |
| 2024-12-30 | 980.00 | 988.00 | 977.00 | 986.00 | 97.677 | 47,000 |
| 2024-12-27 | 979.00 | 992.00 | 978.00 | 984.00 | 97.478 | 28,140 |
| 2024-12-23 | 976.00 | 984.00 | 972.00 | 979.00 | 96.983 | 30,480 |
| 2024-12-20 | 960.00 | 982.00 | 960.00 | 981.00 | 97.181 | 90,110 |
| 2024-12-19 | 975.00 | 986.00 | 971.00 | 974.00 | 96.488 | 53,330 |
| 2024-12-18 | 975.00 | 984.00 | 973.00 | 983.00 | 97.379 | 67,840 |
| 2024-12-17 | 965.00 | 984.00 | 950.00 | 980.00 | 97.082 | 105,210 |
| 2024-12-16 | 992.00 | 1,016.00 | 963.00 | 974.00 | 96.488 | 151,490 |
| 2024-12-13 | 1,048.00 | 1,052.00 | 1,034.00 | 1,034.00 | 102.43 | 58,420 |
| 2024-12-12 | 1,040.00 | 1,058.00 | 1,038.00 | 1,056.00 | 104.61 | 53,340 |
| 2024-12-11 | 1,018.00 | 1,046.00 | 1,018.00 | 1,042.00 | 103.22 | 78,590 |
| 2024-12-10 | 1,024.00 | 1,040.00 | 1,016.00 | 1,016.00 | 100.65 | 121,920 |
| 2024-12-09 | 1,068.00 | 1,068.00 | 1,024.00 | 1,026.00 | 101.64 | 131,570 |
| 2024-12-06 | 1,072.00 | 1,072.00 | 1,058.00 | 1,070.00 | 106.00 | 51,200 |
| 2024-12-05 | 1,106.00 | 1,110.00 | 1,078.00 | 1,078.00 | 106.79 | 63,330 |
| 2024-12-04 | 1,106.00 | 1,112.00 | 1,096.00 | 1,106.00 | 109.56 | 67,880 |
| 2024-12-03 | 1,100.00 | 1,110.00 | 1,100.00 | 1,106.00 | 109.56 | 40,360 |
| 2024-12-02 | 1,116.00 | 1,122.00 | 1,100.00 | 1,100.00 | 108.97 | 55,170 |
| 2024-11-29 | 1,110.00 | 1,116.00 | 1,100.00 | 1,114.00 | 110.36 | 45,590 |
| 2024-11-28 | 1,110.00 | 1,114.00 | 1,096.00 | 1,106.00 | 109.56 | 29,060 |
| 2024-11-27 | 1,104.00 | 1,120.00 | 1,092.00 | 1,108.00 | 109.76 | 69,360 |
| 2024-11-26 | 1,110.00 | 1,116.00 | 1,102.00 | 1,104.00 | 109.37 | 62,570 |
| 2024-11-25 | 1,114.00 | 1,130.00 | 1,110.00 | 1,120.00 | 110.95 | 72,160 |
| 2024-11-22 | 1,104.00 | 1,122.00 | 1,102.00 | 1,114.00 | 110.36 | 26,290 |
| 2024-11-21 | 1,106.00 | 1,106.00 | 1,092.00 | 1,104.00 | 109.37 | 49,500 |
| 2024-11-20 | 1,106.00 | 1,116.00 | 1,096.00 | 1,100.00 | 108.97 | 52,060 |
| 2024-11-19 | 1,104.00 | 1,114.00 | 1,088.00 | 1,106.00 | 109.56 | 69,490 |
| 2024-11-18 | 1,072.00 | 1,104.00 | 1,068.00 | 1,096.00 | 108.57 | 82,620 |
| 2024-11-15 | 1,114.00 | 1,130.00 | 1,062.00 | 1,074.00 | 106.39 | 166,110 |
| 2024-11-14 | 1,134.00 | 1,144.00 | 1,122.00 | 1,132.00 | 112.14 | 48,360 |
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.