SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	87.335	89.081	87.294	88.095	76.706	311,487
2023-06-12	86.821	87.438	86.821	87.150	75.884	441,467
2023-06-09	87.396	87.520	86.267	86.472	75.293	283,612
2023-06-08	87.273	87.807	86.883	87.232	75.955	326,797
2023-06-07	86.287	87.520	85.651	86.965	75.723	467,088
2023-06-06	85.117	86.390	84.993	86.349	75.186	378,636
2023-06-05	86.287	86.472	85.199	85.219	74.202	254,026
2023-06-02	84.192	86.287	84.110	86.144	75.007	425,744
2023-06-01	83.145	84.069	83.104	83.823	72.986	350,682
2023-05-31	82.878	83.884	82.262	83.022	72.289	1,455,098
2023-05-30	83.494	84.069	83.104	83.104	72.360	363,779
2023-05-26	82.980	84.151	82.611	83.884	73.040	342,893
2023-05-25	83.761	84.007	82.919	82.960	72.235	288,301
2023-05-24	82.878	84.357	82.508	83.905	73.058	643,414
2023-05-23	82.754	83.042	82.138	82.878	72.164	392,319
2023-05-22	82.631	82.898	82.323	82.898	72.182	277,459
2023-05-19	82.138	83.186	81.132	83.063	72.325	309,531
2023-05-17	82.426	82.426	80.947	81.173	70.679	490,494
2023-05-16	82.426	82.446	81.604	81.892	71.305	417,790
2023-05-15	82.405	82.857	82.262	82.467	71.806	402,189
2023-05-12	82.487	82.693	81.974	82.077	71.466	479,603
2023-05-11	83.350	83.884	82.303	82.734	72.038	470,031
2023-05-10	83.247	83.556	82.529	83.042	72.307	282,081
2023-05-09	83.556	83.556	82.570	83.289	72.521	329,229
2023-05-08	83.802	84.439	83.453	83.576	72.772	268,980
2023-05-05	82.693	83.371	82.652	83.371	72.593	335,711
2023-05-04	82.529	83.268	82.220	82.529	71.860	364,089
2023-05-03	83.186	83.679	82.775	83.350	72.575	343,192
2023-05-02	84.213	85.178	83.022	83.186	72.432	463,127
2023-04-28	83.247	83.535	82.323	82.734	72.038	323,850
2023-04-27	82.693	83.432	82.467	82.837	72.128	293,638
2023-04-26	83.494	83.699	81.769	82.672	71.985	586,260
2023-04-25	86.780	86.821	83.576	83.576	72.772	723,084
2023-04-24	86.513	87.335	86.513	87.088	75.830	447,622
2023-04-21	86.164	86.821	85.630	86.637	75.436	820,845
2023-04-20	85.753	86.061	85.199	85.733	74.650	556,206
2023-04-19	85.568	86.657	85.096	85.877	74.775	784,526
2023-04-18	85.589	85.959	84.850	85.178	74.167	690,838
2023-04-17	84.993	85.897	84.870	85.507	74.453	533,906
2023-04-14	85.815	86.554	84.398	84.829	73.863	456,142
2023-04-13	85.445	86.534	85.445	85.959	74.846	543,065
2023-04-12	84.726	86.739	84.726	86.739	75.526	266,653
2023-04-11	2,136.13	2,137.16	2,109.43	2,118.67	73.791	427,550
2023-04-06	2,106.35	2,114.56	2,099.16	2,114.56	73.648	248,250
2023-04-05	2,087.86	2,106.35	2,082.73	2,106.35	73.362	414,500
2023-04-04	2,104.29	2,111.48	2,082.73	2,083.75	72.575	355,525
2023-04-03	2,065.27	2,096.08	2,055.00	2,096.08	73.004	433,175
2023-03-31	2,078.62	2,086.83	2,065.27	2,065.27	71.931	608,575
2023-03-30	2,053.97	2,088.89	2,053.97	2,074.51	72.253	465,325
2023-03-29	2,098.13	2,121.75	2,097.10	2,121.75	71.151	601,200
2023-03-28	2,115.59	2,120.72	2,094.02	2,096.08	70.290	418,300
2023-03-27	2,122.78	2,123.80	2,104.29	2,105.32	70.600	462,700
2023-03-24	2,141.26	2,142.29	2,105.32	2,105.32	70.600	374,675
2023-03-23	2,139.21	2,149.48	2,134.07	2,145.37	71.943	359,475
2023-03-22	2,167.97	2,167.97	2,147.43	2,156.67	72.322	301,175
2023-03-21	2,172.07	2,182.34	2,156.67	2,156.67	72.322	449,150
2023-03-20	2,134.07	2,175.15	2,133.05	2,166.94	72.666	316,125
2023-03-17	2,175.15	2,195.69	2,147.43	2,154.61	72.253	1,130,800
2023-03-16	2,170.02	2,170.02	2,121.75	2,156.67	72.322	398,050
2023-03-15	2,146.40	2,153.59	2,119.70	2,125.86	71.289	458,675

← NewerPage 15 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.