Siegfried Holding Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,122.00 | 1,136.00 | 1,114.00 | 1,136.00 | 112.54 | 69,970 |
| 2024-11-12 | 1,122.00 | 1,136.00 | 1,114.00 | 1,128.00 | 111.74 | 39,990 |
| 2024-11-11 | 1,130.00 | 1,142.00 | 1,124.00 | 1,130.00 | 111.94 | 27,950 |
| 2024-11-08 | 1,124.00 | 1,134.00 | 1,122.00 | 1,130.00 | 111.94 | 45,810 |
| 2024-11-07 | 1,104.00 | 1,122.00 | 1,102.00 | 1,120.00 | 110.95 | 40,790 |
| 2024-11-06 | 1,138.00 | 1,138.00 | 1,096.00 | 1,104.00 | 109.37 | 83,270 |
| 2024-11-05 | 1,136.00 | 1,138.00 | 1,126.00 | 1,126.00 | 111.55 | 38,230 |
| 2024-11-04 | 1,148.00 | 1,150.00 | 1,138.00 | 1,140.00 | 112.93 | 51,490 |
| 2024-11-01 | 1,134.00 | 1,150.00 | 1,126.00 | 1,150.00 | 113.92 | 36,640 |
| 2024-10-31 | 1,134.00 | 1,134.00 | 1,124.00 | 1,130.00 | 111.94 | 106,260 |
| 2024-10-30 | 1,140.00 | 1,142.00 | 1,130.00 | 1,140.00 | 112.93 | 38,880 |
| 2024-10-29 | 1,142.00 | 1,146.00 | 1,136.00 | 1,140.00 | 112.93 | 36,180 |
| 2024-10-28 | 1,142.00 | 1,148.00 | 1,140.00 | 1,142.00 | 113.13 | 40,970 |
| 2024-10-25 | 1,150.00 | 1,154.00 | 1,138.00 | 1,140.00 | 112.93 | 23,040 |
| 2024-10-24 | 1,154.00 | 1,160.00 | 1,152.00 | 1,154.00 | 114.32 | 35,960 |
| 2024-10-23 | 1,156.00 | 1,158.00 | 1,140.00 | 1,152.00 | 114.12 | 33,570 |
| 2024-10-22 | 1,136.00 | 1,156.00 | 1,124.00 | 1,156.00 | 114.52 | 75,870 |
| 2024-10-21 | 1,168.00 | 1,168.00 | 1,142.00 | 1,142.00 | 113.13 | 38,920 |
| 2024-10-18 | 1,162.00 | 1,174.00 | 1,162.00 | 1,168.00 | 115.71 | 38,480 |
| 2024-10-17 | 1,150.00 | 1,176.00 | 1,150.00 | 1,166.00 | 115.51 | 32,000 |
| 2024-10-16 | 1,162.00 | 1,170.00 | 1,154.00 | 1,156.00 | 114.52 | 42,520 |
| 2024-10-15 | 1,160.00 | 1,168.00 | 1,158.00 | 1,166.00 | 115.51 | 42,280 |
| 2024-10-14 | 1,152.00 | 1,158.00 | 1,148.00 | 1,156.00 | 114.52 | 27,480 |
| 2024-10-11 | 1,148.00 | 1,152.00 | 1,142.00 | 1,152.00 | 114.12 | 37,460 |
| 2024-10-10 | 1,156.00 | 1,156.00 | 1,132.00 | 1,144.00 | 113.33 | 46,800 |
| 2024-10-09 | 1,160.00 | 1,164.00 | 1,144.00 | 1,156.00 | 114.52 | 44,610 |
| 2024-10-08 | 1,140.00 | 1,158.00 | 1,138.00 | 1,158.00 | 114.72 | 46,160 |
| 2024-10-07 | 1,134.00 | 1,144.00 | 1,132.00 | 1,142.00 | 113.13 | 49,820 |
| 2024-10-04 | 1,162.00 | 1,168.00 | 1,132.00 | 1,138.00 | 112.73 | 59,010 |
| 2024-10-03 | 1,168.00 | 1,178.00 | 1,164.00 | 1,168.00 | 115.71 | 32,380 |
| 2024-10-02 | 1,142.00 | 1,170.00 | 1,142.00 | 1,170.00 | 115.90 | 75,080 |
| 2024-10-01 | 1,140.00 | 1,150.00 | 1,134.00 | 1,144.00 | 113.33 | 66,930 |
| 2024-09-30 | 1,140.00 | 1,150.00 | 1,134.00 | 1,138.00 | 112.73 | 54,260 |
| 2024-09-27 | 1,148.00 | 1,160.00 | 1,148.00 | 1,150.00 | 113.92 | 36,090 |
| 2024-09-26 | 1,152.00 | 1,164.00 | 1,142.00 | 1,162.00 | 115.11 | 40,200 |
| 2024-09-25 | 1,140.00 | 1,144.00 | 1,138.00 | 1,144.00 | 113.33 | 46,850 |
| 2024-09-24 | 1,152.00 | 1,156.00 | 1,140.00 | 1,142.00 | 113.13 | 44,020 |
| 2024-09-23 | 1,148.00 | 1,168.00 | 1,148.00 | 1,150.00 | 113.92 | 40,100 |
| 2024-09-20 | 1,158.00 | 1,164.00 | 1,132.00 | 1,150.00 | 113.92 | 156,450 |
| 2024-09-19 | 1,162.00 | 1,172.00 | 1,156.00 | 1,166.00 | 115.51 | 58,120 |
| 2024-09-18 | 1,156.00 | 1,164.00 | 1,152.00 | 1,160.00 | 114.91 | 63,030 |
| 2024-09-17 | 1,150.00 | 1,172.00 | 1,150.00 | 1,162.00 | 115.11 | 63,990 |
| 2024-09-16 | 1,172.00 | 1,188.00 | 1,170.00 | 1,182.00 | 117.09 | 96,160 |
| 2024-09-13 | 1,136.00 | 1,176.00 | 1,136.00 | 1,176.00 | 116.50 | 136,650 |
| 2024-09-12 | 1,132.00 | 1,134.00 | 1,118.00 | 1,132.00 | 112.14 | 60,320 |
| 2024-09-11 | 1,116.00 | 1,134.00 | 1,114.00 | 1,130.00 | 111.94 | 57,740 |
| 2024-09-10 | 1,150.00 | 1,158.00 | 1,120.00 | 1,120.00 | 110.95 | 102,080 |
| 2024-09-09 | 1,104.00 | 1,136.00 | 1,104.00 | 1,132.00 | 112.14 | 80,810 |
| 2024-09-06 | 1,088.00 | 1,108.00 | 1,088.00 | 1,092.00 | 108.18 | 55,110 |
| 2024-09-05 | 1,090.00 | 1,106.00 | 1,090.00 | 1,092.00 | 108.18 | 61,760 |
| 2024-09-04 | 1,092.00 | 1,104.00 | 1,088.00 | 1,094.00 | 108.38 | 55,960 |
| 2024-09-03 | 1,112.00 | 1,114.00 | 1,104.00 | 1,108.00 | 109.76 | 60,730 |
| 2024-09-02 | 1,118.00 | 1,120.00 | 1,100.00 | 1,112.00 | 110.16 | 82,650 |
| 2024-08-30 | 1,104.00 | 1,118.00 | 1,104.00 | 1,118.00 | 110.75 | 78,200 |
| 2024-08-29 | 1,086.00 | 1,110.00 | 1,086.00 | 1,110.00 | 109.96 | 72,280 |
| 2024-08-28 | 1,088.00 | 1,096.00 | 1,080.00 | 1,086.00 | 107.58 | 107,010 |
| 2024-08-27 | 1,088.00 | 1,102.00 | 1,080.00 | 1,082.00 | 107.19 | 71,430 |
| 2024-08-26 | 1,096.00 | 1,096.00 | 1,072.00 | 1,090.00 | 107.98 | 72,860 |
| 2024-08-23 | 1,074.00 | 1,108.00 | 1,074.00 | 1,108.00 | 109.76 | 105,780 |
| 2024-08-22 | 1,030.00 | 1,084.00 | 1,028.00 | 1,078.00 | 106.79 | 168,870 |
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.