SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	2,210.07	2,210.07	2,139.21	2,160.78	72.460	460,650
2022-09-22	2,242.94	2,276.83	2,208.02	2,208.02	74.044	507,800
2022-09-21	2,238.83	2,282.99	2,231.64	2,273.74	76.248	454,800
2022-09-20	2,311.74	2,340.50	2,242.94	2,249.10	75.421	467,825
2022-09-19	2,326.12	2,352.82	2,290.18	2,315.85	77.660	901,175
2022-09-16	2,345.63	2,381.58	2,318.93	2,381.58	79.864	6,547,300
2022-09-15	2,342.55	2,396.98	2,341.53	2,356.93	79.037	837,475
2022-09-14	2,343.58	2,343.58	2,313.80	2,329.20	78.108	409,900
2022-09-13	2,377.47	2,410.33	2,347.69	2,347.69	78.728	654,750
2022-09-12	2,306.61	2,372.34	2,297.37	2,372.34	79.554	641,550
2022-09-09	2,267.58	2,313.80	2,259.37	2,301.47	77.178	449,500
2022-09-08	2,254.23	2,282.99	2,239.85	2,264.50	75.938	507,500
2022-09-07	2,247.04	2,261.42	2,237.80	2,248.07	75.387	561,975
2022-09-06	2,219.31	2,257.31	2,219.31	2,252.18	75.525	415,950
2022-09-05	2,195.69	2,232.67	2,184.40	2,229.58	74.767	289,200
2022-09-02	2,189.53	2,231.64	2,179.26	2,229.58	74.767	338,300
2022-09-01	2,198.77	2,199.80	2,166.94	2,166.94	72.666	359,150
2022-08-31	2,263.47	2,265.53	2,205.96	2,214.18	74.250	898,700
2022-08-30	2,250.12	2,293.26	2,243.96	2,258.34	75.731	369,450
2022-08-29	2,233.69	2,269.64	2,231.64	2,262.45	75.869	328,675
2022-08-26	2,282.99	2,301.47	2,256.29	2,256.29	75.662	377,675
2022-08-25	2,281.96	2,295.31	2,272.72	2,280.93	76.489	332,050
2022-08-24	2,266.56	2,278.88	2,255.26	2,272.72	76.213	317,675
2022-08-23	2,269.64	2,278.88	2,252.18	2,269.64	76.110	292,275
2022-08-22	2,310.72	2,313.80	2,277.85	2,286.07	76.661	257,425
2022-08-19	2,305.58	2,350.77	2,297.37	2,311.74	77.522	320,150
2022-08-18	2,312.77	2,317.91	2,282.99	2,317.91	77.729	458,850
2022-08-17	2,291.20	2,322.01	2,291.20	2,299.42	77.109	250,225
2022-08-16	2,328.17	2,328.17	2,277.85	2,296.34	77.006	320,825
2022-08-15	2,311.74	2,323.04	2,300.45	2,319.96	77.798	211,925
2022-08-12	2,332.28	2,333.31	2,307.64	2,308.66	77.419	284,200
2022-08-11	2,339.47	2,348.71	2,315.85	2,329.20	78.108	247,550
2022-08-10	2,301.47	2,336.39	2,286.07	2,330.23	78.142	408,900
2022-08-09	2,334.34	2,345.63	2,298.39	2,305.58	77.316	420,025
2022-08-08	2,326.12	2,336.39	2,302.50	2,323.04	77.901	354,450
2022-08-05	2,348.71	2,361.04	2,305.58	2,310.72	77.488	256,850
2022-08-04	2,341.53	2,362.07	2,334.34	2,352.82	78.900	370,075
2022-08-03	2,333.31	2,351.80	2,329.20	2,343.58	78.590	366,425
2022-08-02	2,368.23	2,368.23	2,303.53	2,338.44	78.418	480,050
2022-07-29	2,360.01	2,396.98	2,346.66	2,377.47	79.726	422,125
2022-07-28	2,329.20	2,355.90	2,315.85	2,353.85	78.934	314,975
2022-07-27	2,358.98	2,358.98	2,300.45	2,310.72	77.488	343,400
2022-07-26	2,329.20	2,341.53	2,320.99	2,336.39	78.349	269,600
2022-07-25	2,355.90	2,366.17	2,318.93	2,327.15	78.039	294,825
2022-07-22	2,350.77	2,387.74	2,337.42	2,364.12	79.279	383,800
2022-07-21	2,289.15	2,362.07	2,287.10	2,347.69	78.728	504,225
2022-07-20	2,278.88	2,310.72	2,262.45	2,290.18	76.799	532,925
2022-07-19	2,271.69	2,271.69	2,196.72	2,251.15	75.490	708,925
2022-07-18	2,291.20	2,318.93	2,288.12	2,305.58	77.316	383,025
2022-07-15	2,264.50	2,288.12	2,256.29	2,288.12	76.730	328,925
2022-07-14	2,269.64	2,270.66	2,239.85	2,250.12	75.456	394,825
2022-07-13	2,273.74	2,294.28	2,247.04	2,271.69	76.179	353,550
2022-07-12	2,278.88	2,297.37	2,262.45	2,297.37	77.040	333,425
2022-07-11	2,262.45	2,296.34	2,258.34	2,290.18	76.799	173,775
2022-07-08	2,300.45	2,322.01	2,273.74	2,292.23	76.868	325,500
2022-07-07	2,271.69	2,297.37	2,263.47	2,282.99	76.558	380,575
2022-07-06	2,260.39	2,266.56	2,234.72	2,259.37	75.766	550,275
2022-07-05	2,232.67	2,261.42	2,220.34	2,239.85	75.111	312,350
2022-07-04	2,246.02	2,266.56	2,244.99	2,248.07	75.387	190,275
2022-07-01	2,214.18	2,258.34	2,208.02	2,244.99	75.284	300,525

← NewerPage 18 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.