Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← SGSN.SW stock page

SGS SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-162,210.072,210.072,158.722,196.7273.665814,675
2022-12-152,237.802,246.022,202.882,205.9673.975369,175
2022-12-142,229.582,258.342,219.312,249.1075.421264,125
2022-12-132,211.102,267.582,201.862,238.8375.077502,075
2022-12-122,219.312,237.802,198.772,203.9173.906519,750
2022-12-092,223.422,233.692,193.642,233.6974.905406,025
2022-12-082,234.722,240.882,202.882,212.1374.182372,225
2022-12-072,249.102,256.292,228.562,233.6974.905495,775
2022-12-062,286.072,308.662,254.232,258.3475.731394,575
2022-12-052,310.722,323.042,280.932,292.2376.868339,450
2022-12-022,302.502,345.632,290.182,313.8077.591446,175
2022-12-012,305.582,333.312,288.122,302.5077.212614,725
2022-11-302,247.042,262.452,240.882,259.3775.766772,925
2022-11-292,287.102,300.452,240.882,243.9675.249332,625
2022-11-282,286.072,311.742,275.802,290.1876.799386,700
2022-11-252,285.042,314.822,276.832,295.3176.971376,700
2022-11-242,299.422,343.582,299.422,332.2878.211227,950
2022-11-232,306.612,313.802,270.662,309.6977.453387,525
2022-11-222,302.502,331.262,278.882,296.3477.006365,650
2022-11-212,281.962,327.152,281.962,311.7477.522426,525
2022-11-182,342.552,376.442,325.092,366.1779.347302,975
2022-11-172,328.172,357.962,311.742,316.8877.694416,550
2022-11-162,260.392,327.152,260.392,305.5877.316529,900
2022-11-152,404.172,416.502,373.362,403.1480.587340,375
2022-11-142,413.412,417.522,380.552,400.0680.484342,825
2022-11-112,401.092,412.392,368.232,408.2880.759306,675
2022-11-102,301.472,374.392,272.722,374.3979.623453,375
2022-11-092,281.962,315.852,281.962,308.6677.419270,900
2022-11-082,249.102,307.642,239.852,292.2376.868322,850
2022-11-072,222.402,255.262,211.102,252.1875.525200,350
2022-11-042,178.242,257.312,178.242,240.8875.146249,900
2022-11-032,234.722,234.722,191.592,195.6973.631305,200
2022-11-022,253.212,275.802,239.852,252.1875.525361,650
2022-11-012,278.882,309.692,242.942,249.1075.421232,675
2022-10-312,291.202,296.342,238.832,268.6176.076344,875
2022-10-282,256.292,263.472,232.672,255.2675.628312,525
2022-10-272,270.662,308.662,264.502,269.6476.110374,575
2022-10-262,279.912,304.552,272.722,302.5077.212204,975
2022-10-252,254.232,282.992,242.942,278.8876.420291,325
2022-10-242,189.532,258.342,189.532,239.8575.111244,025
2022-10-212,175.152,209.042,165.912,196.7273.665318,825
2022-10-202,178.242,199.802,175.152,199.8073.768234,775
2022-10-192,220.342,236.772,183.372,186.4573.321306,350
2022-10-182,232.672,242.942,211.102,225.4874.629291,425
2022-10-172,130.992,201.862,130.992,193.6473.562284,400
2022-10-142,147.432,204.942,144.342,170.0272.770442,875
2022-10-132,143.322,143.322,056.022,122.7871.185409,875
2022-10-122,132.022,153.592,126.892,147.4372.012322,250
2022-10-112,160.782,172.072,129.972,135.1071.599289,775
2022-10-102,157.702,172.072,147.432,168.9972.735258,850
2022-10-072,213.152,226.502,173.102,173.1072.873235,800
2022-10-062,262.452,267.582,212.132,224.4574.595259,375
2022-10-052,230.612,266.562,226.502,250.1275.456289,175
2022-10-042,212.132,251.152,199.802,246.0275.318355,400
2022-10-032,166.942,201.862,139.212,187.4873.355312,775
2022-09-302,130.992,182.342,124.832,182.3473.183382,625
2022-09-292,145.372,145.372,103.272,133.0571.530331,775
2022-09-282,141.262,154.612,108.402,151.5372.150611,775
2022-09-272,208.022,208.022,134.072,134.0771.564699,025
2022-09-262,173.102,200.832,157.702,197.7573.699408,550
← NewerPage 17 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-023.2000 CHF
2025-04-023.2000 CHF
2024-03-283.2864 CHF
2023-03-3078.8840 CHF
2022-03-3178.8840 CHF
2021-03-2578.8840 CHF
2020-03-2678.8840 CHF
2019-03-2676.9119 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.