SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	3,054.25	3,054.25	2,964.91	2,993.66	97.538	506,925
2022-01-07	3,051.17	3,065.55	3,032.69	3,052.20	99.445	231,275
2022-01-06	3,089.17	3,096.36	3,050.15	3,061.44	99.746	341,575
2022-01-05	3,086.09	3,122.03	3,086.09	3,116.90	101.55	328,675
2022-01-04	3,149.76	3,149.76	3,112.79	3,119.98	101.65	333,600
2022-01-03	3,140.52	3,159.01	3,130.25	3,139.49	102.29	200,775
2021-12-30	3,139.49	3,156.95	3,129.22	3,129.22	101.95	193,475
2021-12-29	3,138.47	3,151.82	3,128.20	3,141.55	102.36	161,225
2021-12-28	3,113.82	3,142.57	3,108.68	3,137.44	102.22	163,425
2021-12-27	3,079.93	3,110.74	3,079.93	3,105.60	101.19	149,150
2021-12-23	3,049.12	3,091.22	3,047.06	3,079.93	100.35	257,275
2021-12-22	3,031.66	3,038.85	3,012.15	3,037.82	98.977	175,475
2021-12-21	3,026.52	3,037.82	3,011.12	3,029.61	98.709	235,125
2021-12-20	2,994.69	3,027.55	2,962.85	3,005.98	97.939	566,525
2021-12-17	3,111.76	3,111.76	3,042.96	3,048.09	99.311	863,625
2021-12-16	3,084.04	3,111.76	3,056.31	3,105.60	101.19	385,325
2021-12-15	3,042.96	3,066.58	3,039.88	3,066.58	99.914	250,625
2021-12-14	3,086.09	3,094.31	3,031.66	3,038.85	99.010	360,825
2021-12-13	3,061.44	3,093.28	3,052.20	3,084.04	100.48	343,875
2021-12-10	3,039.88	3,066.58	3,030.63	3,053.23	99.479	221,450
2021-12-09	3,048.09	3,073.77	3,045.01	3,062.47	99.780	358,025
2021-12-08	3,042.96	3,076.85	3,028.58	3,029.61	98.709	377,300
2021-12-07	3,016.25	3,052.20	3,005.98	3,040.90	99.077	457,925
2021-12-06	2,946.42	3,003.93	2,941.28	2,994.69	97.571	338,825
2021-12-03	2,926.91	2,955.66	2,915.61	2,927.93	95.396	332,650
2021-12-02	2,896.10	2,926.91	2,880.69	2,926.91	95.363	335,775
2021-12-01	2,867.34	2,909.45	2,851.94	2,909.45	94.794	422,450
2021-11-30	2,920.75	2,921.77	2,851.94	2,851.94	92.920	1,958,675
2021-11-29	2,933.07	2,959.77	2,921.77	2,922.80	95.229	408,425
2021-11-26	2,912.53	2,972.09	2,907.39	2,932.04	95.530	514,600
2021-11-25	2,973.12	2,977.23	2,957.72	2,969.01	96.735	228,675
2021-11-24	2,956.69	2,985.45	2,950.53	2,958.74	96.400	365,600
2021-11-23	2,987.50	2,987.50	2,938.20	2,946.42	95.999	541,675
2021-11-22	3,022.42	3,022.42	2,997.77	2,998.80	97.705	347,075
2021-11-19	3,004.96	3,022.42	2,985.45	3,009.07	98.040	586,200
2021-11-18	2,988.53	3,005.98	2,977.23	2,992.63	97.504	469,375
2021-11-17	2,933.07	2,978.26	2,933.07	2,969.01	96.735	362,125
2021-11-16	2,925.88	2,942.31	2,915.61	2,941.28	95.831	270,525
2021-11-15	2,882.75	2,926.91	2,882.75	2,916.64	95.028	275,275
2021-11-12	2,864.26	2,893.02	2,862.21	2,893.02	94.259	251,225
2021-11-11	2,876.58	2,889.94	2,863.23	2,865.29	93.355	254,575
2021-11-10	2,877.61	2,895.07	2,869.40	2,884.80	93.991	305,050
2021-11-09	2,876.58	2,889.94	2,863.23	2,881.72	93.891	243,600
2021-11-08	2,868.37	2,885.83	2,856.05	2,876.58	93.723	213,325
2021-11-05	2,908.42	2,926.91	2,861.18	2,868.37	93.456	456,100
2021-11-04	2,882.75	2,918.69	2,880.69	2,910.48	94.828	350,150
2021-11-03	2,846.80	2,879.67	2,836.53	2,875.56	93.690	312,725
2021-11-02	2,825.24	2,864.26	2,815.99	2,855.02	93.021	278,250
2021-11-01	2,797.51	2,833.45	2,783.13	2,821.13	91.917	301,850
2021-10-29	2,813.94	2,827.29	2,769.78	2,781.08	90.612	597,300
2021-10-28	2,824.21	2,846.80	2,819.07	2,824.21	92.017	270,400
2021-10-27	2,835.51	2,842.69	2,822.15	2,829.34	92.184	230,050
2021-10-26	2,847.83	2,847.83	2,827.29	2,831.40	92.251	509,325
2021-10-25	2,867.34	2,867.34	2,812.91	2,839.61	92.519	279,625
2021-10-22	2,868.37	2,876.58	2,858.10	2,858.10	93.121	184,375
2021-10-21	2,851.94	2,869.40	2,841.67	2,867.34	93.422	212,775
2021-10-20	2,855.02	2,878.64	2,846.80	2,862.21	93.255	293,800
2021-10-19	2,844.75	2,866.32	2,838.59	2,863.23	93.288	234,625
2021-10-18	2,821.13	2,847.83	2,812.91	2,840.64	92.552	249,175
2021-10-15	2,842.69	2,842.69	2,820.10	2,820.10	91.883	244,425

← NewerPage 21 of 22 · 1,261 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.