Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SGSN.SW stock page

SGS SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-012,214.182,258.342,208.022,244.9975.284300,525
2022-06-302,256.292,259.372,194.672,243.9675.249621,550
2022-06-292,217.262,277.852,217.262,277.8576.386507,850
2022-06-282,272.722,277.852,230.612,246.0275.318645,225
2022-06-272,279.912,279.912,239.852,272.7276.213414,550
2022-06-242,190.562,265.532,190.562,264.5075.938625,450
2022-06-232,180.292,221.372,156.672,206.9974.009434,650
2022-06-222,156.672,217.262,150.512,217.2674.354533,550
2022-06-212,173.102,220.342,163.862,189.5373.424598,250
2022-06-202,137.162,174.132,123.802,160.7872.460468,350
2022-06-172,142.292,165.912,108.402,116.6270.9791,201,825
2022-06-162,180.292,186.452,098.132,147.4372.012771,100
2022-06-152,201.862,223.422,182.342,200.8373.803592,750
2022-06-142,217.262,231.642,162.832,180.2973.114540,375
2022-06-132,230.612,266.562,203.912,214.1874.250529,400
2022-06-102,310.722,314.822,269.642,291.2076.833393,050
2022-06-092,327.152,349.742,310.722,315.8577.660428,075
2022-06-082,372.342,379.522,328.172,331.2678.177374,125
2022-06-072,398.012,399.042,348.712,366.1779.347591,850
2022-06-032,422.662,428.822,376.442,385.6980.002296,725
2022-06-022,392.872,409.312,383.632,408.2880.759228,425
2022-06-012,462.712,462.712,393.902,393.9080.277410,000
2022-05-312,477.092,485.302,436.012,444.2281.9651,533,400
2022-05-302,497.632,499.682,470.932,491.4783.549313,350
2022-05-272,498.652,498.652,460.662,481.2083.205441,800
2022-05-252,485.302,485.302,464.762,467.8482.757334,000
2022-05-242,459.632,488.382,451.412,467.8482.757339,425
2022-05-232,526.382,528.442,450.392,480.1783.170422,925
2022-05-202,464.762,521.252,455.522,482.2283.239522,075
2022-05-192,442.172,446.282,396.982,437.0481.724443,475
2022-05-182,527.412,534.602,471.952,471.9582.895242,075
2022-05-172,519.192,545.902,513.032,524.3384.651240,700
2022-05-162,539.732,562.332,498.652,508.9284.134311,600
2022-05-132,483.252,545.902,465.792,539.7385.168418,250
2022-05-122,442.172,483.252,423.682,466.8282.722343,675
2022-05-112,464.762,480.172,436.012,467.8482.757351,775
2022-05-102,454.492,485.302,442.172,445.2581.999309,550
2022-05-092,485.302,493.522,436.012,436.0181.689348,425
2022-05-062,563.352,566.442,488.382,488.3883.446387,800
2022-05-052,594.162,622.922,575.682,581.8486.580339,400
2022-05-042,560.272,591.082,555.142,568.4986.132296,475
2022-05-032,575.682,581.842,544.872,568.4986.132322,950
2022-05-022,580.812,595.192,446.282,569.5286.166411,150
2022-04-292,602.382,626.002,585.952,590.0686.855372,575
2022-04-282,559.252,597.242,556.172,593.1486.958272,875
2022-04-272,551.032,570.542,524.332,548.9885.478305,525
2022-04-262,608.542,613.682,546.922,546.9285.409314,925
2022-04-252,577.732,596.222,553.082,588.0086.786318,525
2022-04-222,555.142,612.652,553.082,608.5487.475568,950
2022-04-212,564.382,583.892,555.142,570.5486.201403,800
2022-04-202,578.762,598.272,546.922,564.3885.994416,175
2022-04-192,642.432,643.462,580.812,580.8186.545451,350
2022-04-142,593.142,638.322,589.032,632.1688.267717,275
2022-04-132,586.982,599.302,569.522,589.0386.821407,400
2022-04-122,598.272,626.002,579.792,593.1486.958280,075
2022-04-112,641.412,652.702,600.332,607.5187.441346,200
2022-04-082,618.812,640.382,599.302,640.3888.543543,000
2022-04-072,583.892,609.572,578.762,595.1987.027310,775
2022-04-062,622.922,630.112,569.522,573.6286.304523,625
2022-04-052,614.702,640.382,599.302,618.8187.819301,000
← NewerPage 19 of 21 · 1,257 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.