SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	93.440	94.660	92.400	93.380	93.380	557,438
2026-07-23	95.280	96.500	95.160	95.940	95.940	415,525
2026-07-22	94.140	95.980	93.700	95.980	95.980	393,659
2026-07-21	94.260	94.360	92.760	93.980	93.980	292,744
2026-07-20	95.160	95.360	94.100	94.640	94.640	364,096
2026-07-17	95.000	95.960	95.000	95.360	95.360	255,571
2026-07-16	94.080	94.920	93.300	94.920	94.920	216,317
2026-07-15	94.280	95.000	94.120	94.680	94.680	185,945
2026-07-14	94.680	95.060	93.280	94.440	94.440	367,431
2026-07-13	94.980	95.200	94.500	95.200	95.200	187,975
2026-07-10	94.060	95.060	94.060	94.680	94.680	206,642
2026-07-09	94.320	94.440	93.680	94.100	94.100	303,389
2026-07-08	94.760	94.880	93.540	93.660	93.660	307,618
2026-07-07	95.240	96.140	95.160	95.160	95.160	343,532
2026-07-06	95.260	96.000	94.580	95.020	95.020	265,209
2026-07-03	94.580	95.440	94.320	95.300	95.300	283,460
2026-07-02	93.520	94.940	93.520	94.360	94.360	286,904
2026-07-01	93.780	94.360	92.620	93.680	93.680	343,453
2026-06-30	94.100	94.380	93.720	93.720	93.720	341,326
2026-06-29	93.540	94.240	93.420	94.020	94.020	311,752
2026-06-26	92.920	93.640	92.440	93.540	93.540	293,308
2026-06-25	93.300	93.920	92.880	92.980	92.980	295,201
2026-06-24	90.300	93.200	90.220	93.200	93.200	454,669
2026-06-23	89.320	90.580	88.720	90.460	90.460	295,583
2026-06-22	90.480	91.340	89.360	89.840	89.840	256,448
2026-06-19	91.400	91.500	90.440	90.860	90.860	951,200
2026-06-18	89.640	91.420	89.100	91.400	91.400	321,074
2026-06-17	89.800	90.420	89.420	89.700	89.700	258,057
2026-06-16	90.360	90.500	89.380	89.860	89.860	294,131
2026-06-15	90.520	91.540	89.860	90.060	90.060	428,968
2026-06-12	89.980	90.880	86.180	89.480	89.480	666,204
2026-06-11	89.680	89.780	88.800	88.920	88.920	252,815
2026-06-10	90.500	91.080	89.340	89.940	89.940	224,194
2026-06-09	89.300	90.720	88.940	90.200	90.200	283,018
2026-06-08	89.060	89.600	87.900	89.600	89.600	279,264
2026-06-05	89.360	90.340	89.360	89.460	89.460	311,625
2026-06-04	87.740	89.740	87.680	89.240	89.240	320,319
2026-06-03	87.060	88.060	86.500	87.820	87.820	313,676
2026-06-02	88.780	89.700	86.880	86.980	86.980	336,592
2026-06-01	88.720	89.320	88.140	88.440	88.440	379,766
2026-05-29	88.760	89.340	88.200	88.880	88.880	1,077,888
2026-05-28	88.800	89.140	88.160	88.540	88.540	343,584
2026-05-27	88.760	89.200	88.180	89.200	89.200	439,281
2026-05-26	88.380	88.820	87.280	87.280	87.280	214,939
2026-05-22	87.900	88.560	87.660	87.660	87.660	314,031
2026-05-21	88.180	88.500	87.500	87.500	87.500	356,928
2026-05-20	86.700	88.400	86.160	87.980	87.980	279,083
2026-05-19	86.440	87.780	86.440	87.340	87.340	231,350
2026-05-18	85.100	86.840	84.920	86.320	86.320	306,093
2026-05-15	84.660	85.720	84.640	85.720	85.720	260,986
2026-05-13	84.520	85.420	84.520	84.680	84.680	347,013
2026-05-12	83.420	84.700	83.300	84.520	84.520	335,579
2026-05-11	84.120	84.900	83.800	84.420	84.420	266,735
2026-05-08	85.660	85.840	84.480	84.480	84.480	431,097
2026-05-07	87.700	87.780	86.280	86.500	86.500	277,972
2026-05-06	86.000	88.380	85.460	87.500	87.500	428,174
2026-05-05	84.980	86.000	84.620	85.420	85.420	354,855
2026-05-04	84.700	85.000	84.100	84.420	84.420	233,475
2026-04-30	83.940	85.000	83.500	84.640	84.640	333,009
2026-04-29	85.000	85.420	83.860	84.000	84.000	345,675

← NewerPage 2 of 5 · 249 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.