SGS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 93.700 | 94.460 | 93.560 | 93.780 | 87.049 | 215,156 |
| 2024-08-20 | 94.140 | 94.400 | 93.360 | 93.760 | 87.030 | 164,237 |
| 2024-08-19 | 93.280 | 94.540 | 93.280 | 93.980 | 87.234 | 238,563 |
| 2024-08-16 | 93.640 | 93.800 | 92.740 | 93.180 | 86.492 | 227,533 |
| 2024-08-15 | 93.240 | 94.240 | 92.820 | 93.680 | 86.956 | 225,684 |
| 2024-08-14 | 93.040 | 93.700 | 92.500 | 92.840 | 86.176 | 299,021 |
| 2024-08-13 | 91.740 | 92.540 | 90.840 | 92.540 | 85.898 | 321,941 |
| 2024-08-12 | 91.900 | 92.380 | 91.360 | 91.620 | 85.044 | 300,798 |
| 2024-08-09 | 92.020 | 92.280 | 91.260 | 91.780 | 85.192 | 256,670 |
| 2024-08-08 | 91.880 | 92.000 | 90.460 | 92.000 | 85.396 | 363,460 |
| 2024-08-07 | 89.980 | 92.140 | 89.940 | 92.140 | 85.526 | 388,204 |
| 2024-08-06 | 91.100 | 91.100 | 88.680 | 89.220 | 82.816 | 571,544 |
| 2024-08-05 | 91.100 | 91.400 | 88.880 | 90.800 | 84.283 | 721,987 |
| 2024-08-02 | 94.000 | 95.820 | 92.860 | 93.280 | 86.585 | 587,864 |
| 2024-07-31 | 95.680 | 96.240 | 94.840 | 96.100 | 89.202 | 505,641 |
| 2024-07-30 | 95.340 | 95.940 | 94.840 | 95.640 | 88.775 | 241,159 |
| 2024-07-29 | 93.940 | 95.740 | 93.780 | 94.900 | 88.088 | 378,773 |
| 2024-07-26 | 93.360 | 95.200 | 93.360 | 94.500 | 87.717 | 433,762 |
| 2024-07-25 | 92.000 | 94.920 | 92.000 | 93.880 | 87.141 | 715,896 |
| 2024-07-24 | 90.000 | 92.500 | 88.800 | 92.100 | 85.489 | 1,546,517 |
| 2024-07-23 | 83.960 | 83.960 | 82.880 | 83.440 | 77.451 | 372,255 |
| 2024-07-22 | 81.620 | 83.520 | 81.600 | 83.520 | 77.525 | 431,969 |
| 2024-07-19 | 81.360 | 81.540 | 80.840 | 81.340 | 75.502 | 273,641 |
| 2024-07-18 | 81.400 | 82.100 | 81.080 | 81.720 | 75.854 | 287,011 |
| 2024-07-17 | 81.620 | 81.620 | 80.260 | 81.160 | 75.334 | 279,825 |
| 2024-07-16 | 81.340 | 81.840 | 81.120 | 81.740 | 75.873 | 204,840 |
| 2024-07-15 | 82.120 | 82.560 | 81.420 | 81.580 | 75.724 | 244,552 |
| 2024-07-12 | 81.880 | 82.480 | 81.280 | 82.380 | 76.467 | 284,051 |
| 2024-07-11 | 81.360 | 81.800 | 81.100 | 81.700 | 75.836 | 215,844 |
| 2024-07-10 | 80.860 | 81.620 | 80.760 | 81.040 | 75.223 | 225,390 |
| 2024-07-09 | 80.540 | 81.140 | 80.200 | 80.560 | 74.778 | 296,578 |
| 2024-07-08 | 80.540 | 81.400 | 80.400 | 80.860 | 75.056 | 209,405 |
| 2024-07-05 | 81.400 | 81.900 | 80.680 | 80.680 | 74.889 | 176,530 |
| 2024-07-04 | 80.800 | 81.680 | 80.700 | 81.040 | 75.223 | 299,392 |
| 2024-07-03 | 80.100 | 81.700 | 80.000 | 80.800 | 75.000 | 355,193 |
| 2024-07-02 | 79.580 | 79.700 | 78.880 | 79.600 | 73.886 | 372,984 |
| 2024-07-01 | 80.440 | 80.720 | 79.760 | 80.100 | 74.351 | 254,625 |
| 2024-06-28 | 80.520 | 80.700 | 79.900 | 80.000 | 74.258 | 270,155 |
| 2024-06-27 | 80.740 | 80.920 | 80.120 | 80.280 | 74.518 | 345,794 |
| 2024-06-26 | 81.360 | 82.120 | 80.420 | 80.760 | 74.963 | 439,140 |
| 2024-06-25 | 80.220 | 80.940 | 79.980 | 80.580 | 74.796 | 392,415 |
| 2024-06-24 | 81.140 | 81.140 | 79.800 | 80.300 | 74.536 | 670,609 |
| 2024-06-21 | 82.920 | 82.980 | 81.080 | 81.200 | 75.372 | 1,189,529 |
| 2024-06-20 | 81.340 | 83.200 | 81.080 | 83.180 | 77.209 | 553,879 |
| 2024-06-19 | 81.640 | 81.640 | 80.480 | 81.340 | 75.502 | 542,681 |
| 2024-06-18 | 81.820 | 82.260 | 81.180 | 82.120 | 76.226 | 273,536 |
| 2024-06-17 | 81.980 | 82.520 | 81.520 | 81.620 | 75.761 | 309,087 |
| 2024-06-14 | 83.340 | 83.340 | 81.780 | 81.800 | 75.929 | 297,337 |
| 2024-06-13 | 83.820 | 83.840 | 82.900 | 83.420 | 77.432 | 326,770 |
| 2024-06-12 | 83.000 | 83.880 | 82.880 | 83.520 | 77.525 | 257,835 |
| 2024-06-11 | 83.200 | 83.520 | 82.540 | 82.960 | 77.005 | 190,185 |
| 2024-06-10 | 83.300 | 83.700 | 83.000 | 83.140 | 77.172 | 182,060 |
| 2024-06-07 | 83.900 | 84.360 | 83.520 | 83.900 | 77.878 | 334,002 |
| 2024-06-06 | 82.660 | 84.120 | 82.580 | 83.940 | 77.915 | 282,334 |
| 2024-06-05 | 82.000 | 82.800 | 81.800 | 82.600 | 76.671 | 240,264 |
| 2024-06-04 | 82.340 | 82.360 | 81.720 | 81.920 | 76.040 | 304,784 |
| 2024-06-03 | 84.660 | 84.660 | 82.060 | 82.140 | 76.244 | 453,184 |
| 2024-05-31 | 83.640 | 84.100 | 83.240 | 84.000 | 77.971 | 809,555 |
| 2024-05-30 | 83.880 | 83.880 | 83.260 | 83.480 | 77.488 | 203,327 |
| 2024-05-29 | 85.020 | 85.020 | 83.860 | 83.940 | 77.915 | 303,695 |
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.