SGS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.580	99.060	97.820	97.820	97.820	333,106
2026-10-15	98.700	99.280	98.240	98.700	98.700	394,618
2026-10-14	97.100	98.600	96.940	98.140	98.140	352,631
2026-10-13	97.020	97.780	97.000	97.500	97.500	293,742
2026-10-12	96.900	97.320	96.400	97.000	97.000	175,574
2026-10-09	94.820	96.440	94.820	96.440	96.440	261,162
2026-10-08	93.760	94.580	93.380	94.120	94.120	232,038
2026-10-07	93.460	93.900	93.040	93.880	93.880	243,571
2026-10-06	94.180	95.000	93.460	93.540	93.540	319,681
2026-10-05	94.300	95.580	93.720	94.000	94.000	263,847
2026-10-02	94.400	95.360	94.120	94.500	94.500	257,084
2026-10-01	94.520	95.740	93.660	93.960	93.960	240,227
2026-09-30	94.900	96.040	93.760	95.320	95.320	409,196
2026-09-29	94.240	94.980	94.020	94.360	94.360	174,887
2026-09-28	95.060	95.600	94.120	94.120	94.120	244,222
2026-09-25	94.480	95.040	94.140	94.500	94.500	212,982
2026-09-24	93.860	95.320	93.860	94.460	94.460	320,618
2026-09-23	95.020	95.700	94.220	94.400	94.400	340,959
2026-09-22	94.660	96.520	94.400	95.420	95.420	332,889
2026-09-21	93.340	94.660	93.160	94.480	94.480	252,434
2026-09-18	92.840	94.240	92.840	93.040	93.040	1,184,522
2026-09-17	93.360	93.820	92.960	93.340	93.340	215,750
2026-09-16	92.180	93.220	92.180	93.000	93.000	196,125
2026-09-15	92.220	93.460	91.400	92.580	92.580	231,734
2026-09-14	92.180	93.480	92.180	92.580	92.580	247,299
2026-09-11	92.780	93.080	92.080	92.280	92.280	217,476
2026-09-10	92.160	93.160	92.060	92.860	92.860	223,125
2026-09-09	92.340	93.200	91.640	92.060	92.060	300,649
2026-09-08	90.960	93.020	90.060	92.800	92.800	291,208
2026-09-07	90.380	91.320	90.120	91.180	91.180	227,529
2026-09-04	91.940	91.940	90.740	91.020	91.020	415,051
2026-09-03	92.380	93.020	91.420	91.880	91.880	293,067
2026-09-02	91.900	92.900	91.720	92.420	92.420	236,654
2026-09-01	92.360	92.880	91.800	92.680	92.680	308,105
2026-08-31	93.420	93.680	92.760	92.760	92.760	532,265
2026-08-28	93.560	93.720	93.000	93.440	93.440	258,615
2026-08-27	93.320	93.600	92.580	93.320	93.320	311,385
2026-08-26	93.420	93.920	93.120	93.580	93.580	270,588
2026-08-25	93.300	93.920	93.100	93.480	93.480	203,124
2026-08-24	92.620	93.520	92.500	93.440	93.440	183,682
2026-08-21	92.540	92.640	92.080	92.540	92.540	195,936
2026-08-20	92.920	93.300	92.280	92.600	92.600	275,944
2026-08-19	92.120	93.460	92.120	93.200	93.200	318,378
2026-08-18	93.460	93.540	92.580	92.580	92.580	287,375
2026-08-17	93.980	94.220	93.220	93.480	93.480	199,442
2026-08-14	94.600	94.860	93.720	94.420	94.420	214,632
2026-08-13	94.520	94.740	93.920	94.200	94.200	358,936
2026-08-12	95.860	95.860	93.980	94.260	94.260	265,795
2026-08-11	96.420	96.800	96.000	96.000	96.000	240,104
2026-08-10	97.100	97.100	95.940	96.680	96.680	167,766
2026-08-07	96.700	97.480	96.600	97.040	97.040	239,781
2026-08-06	98.120	98.120	96.800	96.800	96.800	262,700
2026-08-05	98.080	98.760	97.700	97.820	97.820	211,982
2026-08-04	97.200	98.460	97.000	98.040	98.040	251,998
2026-08-03	96.160	97.480	95.840	97.120	97.120	250,201
2026-07-31	96.500	96.880	95.780	95.780	95.780	379,431
2026-07-30	96.580	98.160	96.260	96.420	96.420	536,856
2026-07-29	96.800	97.800	96.240	97.120	97.120	459,969
2026-07-28	95.060	96.820	94.980	96.340	96.340	322,199
2026-07-27	94.700	95.400	93.400	94.840	94.840	273,357

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	3.2000 CHF
2025-04-02	3.2000 CHF
2024-03-28	3.2864 CHF
2023-03-30	78.8840 CHF
2022-03-31	78.8840 CHF
2021-03-25	78.8840 CHF
2020-03-26	78.8840 CHF
2019-03-26	76.9119 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.