SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	85.320	85.620	84.900	85.180	79.066	387,151
2024-05-27	85.000	85.320	84.820	85.320	79.196	207,085
2024-05-24	84.240	85.080	84.160	84.900	78.806	450,768
2024-05-23	83.180	84.700	82.980	84.640	78.565	463,084
2024-05-22	81.540	83.580	81.280	83.160	77.191	499,938
2024-05-21	80.600	81.540	80.600	81.300	75.464	405,839
2024-05-17	80.820	81.000	80.200	80.720	74.926	350,726
2024-05-16	81.380	81.940	80.940	81.080	75.260	338,834
2024-05-15	80.660	81.800	80.320	81.180	75.353	479,996
2024-05-14	81.220	82.180	80.680	81.300	75.464	443,719
2024-05-13	82.360	82.580	81.200	81.400	75.557	408,953
2024-05-10	82.660	82.880	81.820	82.240	76.337	311,590
2024-05-08	82.460	82.880	82.300	82.380	76.467	368,792
2024-05-07	82.340	82.900	82.240	82.380	76.467	261,266
2024-05-06	82.640	83.000	82.320	82.400	76.485	252,824
2024-05-03	81.460	83.440	81.360	82.360	76.448	380,094
2024-05-02	81.420	81.540	80.920	81.280	75.446	514,182
2024-04-30	82.220	82.360	81.060	81.060	75.242	538,340
2024-04-29	83.100	83.260	82.180	82.220	76.318	329,569
2024-04-26	83.400	83.400	81.300	83.140	77.172	509,287
2024-04-25	82.000	82.420	80.840	82.100	76.207	578,213
2024-04-24	81.620	82.620	81.340	81.960	76.077	264,589
2024-04-23	82.220	82.360	81.260	81.500	75.650	443,699
2024-04-22	82.500	82.900	82.240	82.240	76.337	432,753
2024-04-19	81.400	82.140	81.260	82.000	76.114	456,685
2024-04-18	81.580	82.000	81.100	82.000	76.114	459,067
2024-04-17	81.340	81.900	81.280	81.420	75.576	326,589
2024-04-16	80.780	82.000	80.540	81.440	75.594	563,020
2024-04-15	81.720	81.780	80.380	80.480	74.703	544,721
2024-04-12	82.200	82.740	81.660	81.660	75.799	358,688
2024-04-11	83.080	83.200	82.020	82.020	76.133	427,265
2024-04-10	83.500	83.500	82.420	83.200	77.228	385,620
2024-04-09	83.340	83.720	82.960	83.200	77.228	247,478
2024-04-08	83.640	83.840	82.760	83.160	77.191	513,857
2024-04-05	83.520	84.040	83.180	84.000	77.971	502,274
2024-04-04	84.800	85.160	83.720	84.160	78.119	500,038
2024-04-03	83.480	84.720	83.320	84.440	78.379	432,683
2024-04-02	84.400	84.480	83.040	83.580	77.581	455,426
2024-03-28	89.943	90.128	89.533	89.861	81.219	379,710
2024-03-27	88.752	90.026	88.321	89.717	78.119	282,184
2024-03-26	89.266	89.553	88.280	88.834	77.350	323,459
2024-03-25	89.841	89.882	89.307	89.676	78.083	306,267
2024-03-22	89.861	90.190	89.286	89.368	77.815	268,209
2024-03-21	89.286	90.149	88.608	89.964	78.334	693,024
2024-03-20	87.602	88.916	87.602	88.156	76.760	437,734
2024-03-19	87.109	87.417	86.883	87.273	75.991	245,774
2024-03-18	86.945	87.643	86.678	87.191	75.919	391,138
2024-03-15	87.212	87.848	86.554	86.739	75.526	931,376
2024-03-14	90.190	90.457	87.314	87.622	76.295	717,410
2024-03-13	90.313	90.724	89.902	90.601	78.888	336,684
2024-03-12	89.717	90.026	88.793	90.026	78.387	349,615
2024-03-11	89.348	89.820	89.060	89.512	77.940	360,763
2024-03-08	89.204	89.759	89.101	89.615	78.030	197,628
2024-03-07	89.286	89.615	88.629	89.122	77.600	492,996
2024-03-06	88.690	89.553	88.362	89.553	77.976	512,429
2024-03-05	86.472	88.937	86.472	88.937	77.440	926,347
2024-03-04	86.945	87.171	86.226	86.616	75.419	291,363
2024-03-01	87.191	87.458	86.595	87.027	75.776	378,733
2024-02-29	86.760	87.314	86.390	87.088	75.830	654,008
2024-02-28	86.472	86.698	86.226	86.369	75.204	314,125

← NewerPage 11 of 21 · 1,260 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.