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
2022-04-042,618.812,626.002,598.272,615.7387.716363,225
2022-04-012,645.512,648.592,605.462,605.4687.372321,800
2022-03-312,710.212,716.382,642.432,645.5188.715554,600
2022-03-302,764.642,781.082,746.162,776.9790.478469,600
2022-03-292,768.752,786.212,749.242,774.9190.411616,850
2022-03-282,733.832,758.482,718.432,743.0889.374497,375
2022-03-252,763.622,775.942,724.592,725.6288.805507,075
2022-03-242,773.892,782.102,757.452,758.4889.875243,550
2022-03-232,786.212,812.912,753.352,765.6790.110424,950
2022-03-222,755.402,803.672,746.162,780.0590.578358,150
2022-03-212,729.732,763.622,729.732,751.2989.641332,600
2022-03-182,744.102,744.102,706.112,740.0089.273839,000
2022-03-172,702.002,737.942,702.002,737.9489.206381,950
2022-03-162,652.702,698.922,636.272,683.5187.433522,950
2022-03-152,613.682,622.922,593.142,618.8185.325236,900
2022-03-142,606.492,623.952,575.682,618.8185.325319,000
2022-03-112,594.162,616.762,540.762,585.9584.254357,150
2022-03-102,575.682,613.682,559.252,564.3883.551388,400
2022-03-092,528.442,584.922,492.492,573.6283.853519,525
2022-03-082,548.982,606.492,472.982,480.1780.808728,050
2022-03-072,475.032,601.352,470.932,583.8984.187659,575
2022-03-042,624.972,656.812,530.492,541.7982.815631,575
2022-03-032,643.462,682.482,631.142,649.6286.329469,775
2022-03-022,647.572,688.652,642.432,658.8686.630512,850
2022-03-012,700.972,708.162,639.352,682.4887.399430,925
2022-02-282,649.622,718.432,649.622,706.1188.169709,500
2022-02-252,608.542,694.812,596.222,679.4087.299590,100
2022-02-242,556.172,593.142,530.492,581.8484.120496,125
2022-02-232,623.952,664.002,615.732,619.8485.358273,300
2022-02-222,577.732,637.302,575.682,623.9585.492304,725
2022-02-212,671.192,671.192,591.082,620.8785.392277,225
2022-02-182,675.302,697.892,648.592,656.8186.563360,975
2022-02-172,678.382,688.652,661.952,673.2487.098319,900
2022-02-162,679.402,694.812,647.572,667.0886.897248,875
2022-02-152,657.842,691.732,646.542,670.1686.998365,175
2022-02-142,645.512,646.542,599.302,645.5186.195392,400
2022-02-112,685.572,719.462,672.212,702.0088.035306,150
2022-02-102,696.862,715.352,678.382,707.1388.202405,000
2022-02-092,717.402,737.942,692.752,692.7587.734335,300
2022-02-082,711.242,714.322,673.242,685.5787.500309,975
2022-02-072,692.752,722.542,684.542,712.2788.370315,675
2022-02-042,715.352,727.672,672.212,678.3887.265339,275
2022-02-032,732.812,746.162,697.892,705.0888.135408,025
2022-02-022,731.782,756.432,726.652,751.2989.641373,050
2022-02-012,722.542,745.132,693.782,713.2988.403484,625
2022-01-312,718.432,728.702,670.162,695.8487.834547,300
2022-01-282,673.242,697.892,626.002,682.4887.399644,950
2022-01-272,618.812,652.702,568.492,633.1985.793560,975
2022-01-262,629.082,682.482,609.572,650.6586.362682,900
2022-01-252,652.702,657.842,607.512,620.8785.392530,050
2022-01-242,749.242,749.242,629.082,643.4686.128686,575
2022-01-212,806.752,807.782,731.782,760.5489.942721,425
2022-01-202,878.642,896.102,785.182,837.5692.452815,400
2022-01-192,935.122,945.392,890.962,913.5694.928404,175
2022-01-182,965.932,966.962,936.152,949.5096.099342,225
2022-01-172,958.742,983.392,932.042,981.3497.136217,775
2022-01-142,951.552,978.262,933.072,941.2895.831378,225
2022-01-132,998.803,000.852,976.202,982.3697.170307,700
2022-01-123,043.983,043.982,998.803,009.0798.040387,825
2022-01-113,013.173,039.883,008.043,021.3998.441364,050
← NewerPage 20 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.