SGS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 86.657 | 86.780 | 86.061 | 86.369 | 75.204 | 235,307 |
| 2024-02-26 | 87.705 | 88.177 | 86.513 | 86.513 | 75.329 | 399,618 |
| 2024-02-23 | 87.684 | 88.300 | 87.438 | 88.177 | 76.778 | 359,753 |
| 2024-02-22 | 86.924 | 88.218 | 86.924 | 87.499 | 76.188 | 454,450 |
| 2024-02-21 | 87.006 | 87.438 | 86.554 | 86.595 | 75.401 | 431,155 |
| 2024-02-20 | 86.862 | 87.191 | 86.698 | 86.965 | 75.723 | 317,685 |
| 2024-02-19 | 86.801 | 87.109 | 86.349 | 86.945 | 75.705 | 339,908 |
| 2024-02-16 | 85.979 | 87.047 | 85.794 | 86.904 | 75.669 | 294,365 |
| 2024-02-15 | 86.041 | 86.287 | 85.630 | 85.733 | 74.650 | 311,029 |
| 2024-02-14 | 85.199 | 85.856 | 85.034 | 85.363 | 74.328 | 423,815 |
| 2024-02-13 | 84.993 | 85.733 | 84.541 | 85.342 | 74.310 | 614,462 |
| 2024-02-12 | 85.815 | 86.061 | 84.788 | 84.911 | 73.934 | 359,452 |
| 2024-02-09 | 85.342 | 85.486 | 83.905 | 84.583 | 73.648 | 447,921 |
| 2024-02-08 | 85.117 | 85.384 | 84.336 | 85.384 | 74.346 | 634,749 |
| 2024-02-07 | 84.213 | 84.808 | 83.925 | 84.521 | 73.594 | 473,231 |
| 2024-02-06 | 83.104 | 84.439 | 83.104 | 83.925 | 73.076 | 557,586 |
| 2024-02-05 | 81.995 | 83.042 | 81.974 | 82.939 | 72.217 | 415,178 |
| 2024-02-02 | 82.837 | 83.268 | 82.323 | 82.467 | 71.806 | 368,349 |
| 2024-02-01 | 82.159 | 82.652 | 81.851 | 82.344 | 71.699 | 323,846 |
| 2024-01-31 | 82.631 | 82.919 | 82.159 | 82.200 | 71.573 | 464,321 |
| 2024-01-30 | 82.385 | 83.289 | 82.118 | 82.570 | 71.895 | 403,214 |
| 2024-01-29 | 83.699 | 84.213 | 81.892 | 81.933 | 71.341 | 468,123 |
| 2024-01-26 | 79.160 | 85.137 | 79.078 | 84.069 | 73.201 | 1,498,952 |
| 2024-01-25 | 77.537 | 77.661 | 76.449 | 77.086 | 67.120 | 344,337 |
| 2024-01-24 | 77.476 | 78.092 | 77.311 | 77.620 | 67.585 | 514,973 |
| 2024-01-23 | 76.860 | 78.215 | 76.510 | 77.106 | 67.138 | 506,678 |
| 2024-01-22 | 75.401 | 76.264 | 75.381 | 75.894 | 66.083 | 311,167 |
| 2024-01-19 | 75.360 | 75.730 | 74.990 | 75.258 | 65.529 | 309,825 |
| 2024-01-18 | 74.539 | 75.319 | 74.169 | 75.032 | 65.332 | 394,929 |
| 2024-01-17 | 74.888 | 75.093 | 74.189 | 74.621 | 64.974 | 344,001 |
| 2024-01-16 | 74.826 | 75.566 | 74.723 | 74.990 | 65.296 | 330,428 |
| 2024-01-15 | 75.340 | 75.668 | 74.847 | 75.299 | 65.564 | 304,259 |
| 2024-01-12 | 75.052 | 75.915 | 74.703 | 75.381 | 65.636 | 399,131 |
| 2024-01-11 | 74.498 | 75.073 | 73.840 | 73.840 | 64.294 | 467,783 |
| 2024-01-10 | 72.361 | 73.101 | 71.499 | 72.218 | 62.882 | 513,399 |
| 2024-01-09 | 73.943 | 74.231 | 73.080 | 73.655 | 64.134 | 276,100 |
| 2024-01-08 | 76.100 | 76.326 | 71.848 | 73.799 | 64.259 | 806,628 |
| 2024-01-05 | 76.942 | 77.229 | 75.566 | 76.305 | 66.441 | 294,404 |
| 2024-01-04 | 74.867 | 77.414 | 74.867 | 77.414 | 67.406 | 522,867 |
| 2024-01-03 | 74.662 | 75.114 | 74.148 | 74.744 | 65.081 | 353,017 |
| 2023-12-29 | 74.539 | 74.580 | 74.025 | 74.498 | 64.867 | 139,638 |
| 2023-12-28 | 74.066 | 74.580 | 74.025 | 74.128 | 64.545 | 155,365 |
| 2023-12-27 | 74.025 | 74.723 | 73.922 | 74.107 | 64.527 | 322,894 |
| 2023-12-22 | 74.580 | 75.032 | 74.107 | 74.148 | 64.563 | 202,648 |
| 2023-12-21 | 75.093 | 75.258 | 74.231 | 74.949 | 65.260 | 225,292 |
| 2023-12-20 | 74.621 | 75.792 | 74.580 | 75.442 | 65.689 | 382,396 |
| 2023-12-19 | 74.867 | 75.566 | 74.867 | 75.566 | 65.797 | 272,239 |
| 2023-12-18 | 74.990 | 75.216 | 74.374 | 74.847 | 65.171 | 329,722 |
| 2023-12-15 | 75.976 | 76.243 | 74.949 | 75.258 | 65.529 | 753,406 |
| 2023-12-14 | 75.956 | 76.613 | 75.792 | 76.202 | 66.351 | 590,225 |
| 2023-12-13 | 75.381 | 75.648 | 75.052 | 75.134 | 65.421 | 294,606 |
| 2023-12-12 | 75.648 | 75.648 | 75.216 | 75.401 | 65.654 | 344,692 |
| 2023-12-11 | 75.319 | 75.730 | 74.970 | 75.545 | 65.779 | 236,879 |
| 2023-12-08 | 75.360 | 75.730 | 75.011 | 75.134 | 65.421 | 344,046 |
| 2023-12-07 | 76.326 | 76.552 | 75.360 | 75.360 | 65.618 | 292,115 |
| 2023-12-06 | 75.689 | 76.654 | 74.990 | 76.326 | 66.458 | 434,546 |
| 2023-12-05 | 75.976 | 76.510 | 75.607 | 75.792 | 65.993 | 264,910 |
| 2023-12-04 | 76.326 | 76.552 | 75.709 | 75.730 | 65.940 | 195,979 |
| 2023-12-01 | 76.100 | 76.839 | 76.059 | 76.510 | 66.619 | 326,887 |
| 2023-11-30 | 76.120 | 76.757 | 75.668 | 76.305 | 66.441 | 882,806 |
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.