SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	82.754	83.514	81.892	83.330	72.557	193,681
2023-09-05	83.001	83.350	82.919	83.124	72.378	185,848
2023-09-04	82.980	83.925	82.898	83.268	72.503	171,513
2023-09-01	82.570	83.186	82.262	82.837	72.128	208,453
2023-08-31	82.467	83.001	82.138	82.549	71.877	698,388
2023-08-30	82.077	82.611	81.707	82.138	71.520	218,946
2023-08-29	81.912	82.179	81.440	81.974	71.377	234,362
2023-08-28	82.303	82.652	81.460	81.645	71.091	169,984
2023-08-25	81.440	82.487	81.440	82.138	71.520	158,343
2023-08-24	82.672	83.432	81.563	81.707	71.144	267,365
2023-08-23	81.810	82.529	81.748	82.303	71.663	265,906
2023-08-22	82.467	82.693	81.543	81.563	71.019	299,243
2023-08-21	82.652	83.104	82.344	82.364	71.717	136,125
2023-08-18	83.104	83.679	82.138	82.754	72.056	252,401
2023-08-17	84.213	84.500	83.165	83.165	72.414	238,636
2023-08-16	84.377	85.199	84.274	84.377	73.469	151,062
2023-08-15	85.774	85.774	84.459	84.808	73.845	167,279
2023-08-14	85.301	86.000	85.240	85.835	74.739	112,591
2023-08-11	86.780	86.945	85.384	85.445	74.399	153,043
2023-08-10	86.554	87.273	86.308	87.047	75.794	186,614
2023-08-09	86.431	86.986	86.185	86.246	75.097	172,028
2023-08-08	85.651	86.328	85.466	86.164	75.025	262,886
2023-08-07	85.322	86.185	85.322	85.568	74.506	163,743
2023-08-04	85.281	85.610	84.665	85.610	74.542	163,197
2023-08-03	85.815	85.959	85.199	85.384	74.346	176,545
2023-08-02	85.199	86.308	85.199	86.308	75.150	416,799
2023-07-31	86.780	87.150	86.534	86.719	75.508	244,581
2023-07-28	86.267	87.910	85.671	86.986	75.740	206,092
2023-07-27	86.780	87.766	86.493	86.739	75.526	304,622
2023-07-26	86.267	86.595	85.527	86.595	75.401	332,343
2023-07-25	84.788	86.369	84.788	86.267	75.115	373,091
2023-07-24	82.734	85.117	82.364	85.117	74.113	583,495
2023-07-21	83.001	83.206	81.009	81.009	70.536	551,977
2023-07-20	83.453	83.514	82.693	83.001	72.271	224,516
2023-07-19	83.145	84.192	83.145	83.597	72.790	280,814
2023-07-18	83.699	84.048	82.939	83.206	72.450	296,822
2023-07-17	84.644	84.932	83.966	84.069	73.201	169,192
2023-07-14	84.295	84.788	84.110	84.788	73.827	250,608
2023-07-13	84.665	84.767	84.172	84.357	73.451	223,280
2023-07-12	83.617	84.377	82.426	84.316	73.416	243,951
2023-07-11	83.514	83.781	83.022	83.699	72.879	216,906
2023-07-10	83.597	83.699	82.529	83.186	72.432	243,415
2023-07-07	84.952	84.952	83.781	83.843	73.004	214,998
2023-07-06	85.753	85.959	84.973	84.993	74.006	203,335
2023-07-05	87.335	87.766	85.938	86.226	75.079	297,472
2023-07-04	86.678	87.889	86.678	87.438	76.134	241,411
2023-07-03	86.945	87.396	86.575	86.780	75.562	347,126
2023-06-30	86.328	86.924	86.328	86.842	75.615	338,163
2023-06-29	86.698	86.945	86.411	86.513	75.329	203,480
2023-06-28	86.226	87.150	86.226	86.904	75.669	258,947
2023-06-27	85.404	86.144	85.158	86.020	74.900	308,939
2023-06-26	86.226	86.226	84.644	85.075	74.077	258,069
2023-06-23	85.671	87.273	85.651	86.452	75.276	342,545
2023-06-22	86.287	86.328	85.301	85.897	74.793	349,533
2023-06-21	87.684	87.684	86.205	86.452	75.276	316,141
2023-06-20	87.191	88.382	87.006	87.684	76.349	266,253
2023-06-19	88.115	88.115	87.273	87.355	76.062	270,828
2023-06-16	87.889	88.547	87.869	88.321	76.903	724,576
2023-06-15	87.171	88.054	87.171	87.787	76.438	347,782
2023-06-14	87.951	87.951	87.150	87.396	76.098	325,050

← NewerPage 14 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.