SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	85.680	85.860	84.900	85.080	85.080	329,616
2026-04-27	84.900	86.020	84.600	85.400	85.400	390,467
2026-04-24	84.660	85.240	83.920	85.180	85.180	382,995
2026-04-23	86.180	87.220	85.460	85.460	85.460	422,744
2026-04-22	86.160	86.500	84.400	86.260	86.260	737,289
2026-04-21	87.000	87.560	86.500	87.060	87.060	415,434
2026-04-20	87.720	88.400	86.420	87.020	87.020	776,817
2026-04-17	87.340	89.140	86.740	89.140	89.140	556,962
2026-04-16	85.780	87.900	85.000	87.680	87.680	520,319
2026-04-15	85.240	86.040	85.080	85.640	85.640	316,130
2026-04-14	84.600	86.220	84.140	85.460	85.460	506,193
2026-04-13	84.040	84.440	83.220	84.000	84.000	314,806
2026-04-10	84.000	85.440	83.760	84.500	84.500	363,037
2026-04-09	84.980	85.180	83.620	84.440	84.440	597,597
2026-04-08	85.560	86.200	84.480	85.300	85.300	527,354
2026-04-07	84.120	84.200	82.580	82.620	82.620	697,544
2026-04-02	82.240	84.080	81.360	84.080	84.080	607,512
2026-04-01	85.600	86.220	85.040	85.780	82.580	527,768
2026-03-31	84.960	85.420	82.620	84.100	80.963	606,890
2026-03-30	83.780	84.600	83.500	84.360	81.213	416,570
2026-03-27	85.260	85.420	83.820	83.820	80.693	444,564
2026-03-26	85.360	85.840	84.900	85.040	81.868	367,470
2026-03-25	85.780	86.080	85.140	85.540	82.349	342,163
2026-03-24	85.400	85.640	84.200	84.620	81.463	295,094
2026-03-23	84.040	86.380	82.200	84.880	81.714	491,089
2026-03-20	86.120	86.460	85.100	85.100	81.925	2,857,376
2026-03-19	87.380	87.660	85.500	85.900	82.696	520,828
2026-03-18	89.140	89.380	88.100	88.420	85.122	314,460
2026-03-17	88.240	88.980	87.080	88.980	85.661	502,943
2026-03-16	89.560	89.860	87.920	88.520	85.218	479,767
2026-03-13	89.980	90.760	89.100	89.720	86.373	314,994
2026-03-12	91.240	91.780	90.580	90.640	87.259	330,703
2026-03-11	91.940	91.940	90.160	90.960	87.567	401,246
2026-03-10	92.880	93.400	91.680	92.380	88.934	428,378
2026-03-09	91.560	91.760	90.200	91.760	88.337	495,291
2026-03-06	93.500	93.760	91.860	93.100	89.627	358,143
2026-03-05	94.340	94.440	92.580	93.180	89.704	444,171
2026-03-04	94.640	95.020	93.620	94.620	91.090	357,843
2026-03-03	96.560	96.720	92.580	93.620	90.128	563,227
2026-03-02	95.980	97.020	95.000	96.580	92.977	363,559
2026-02-27	95.920	97.480	95.900	97.000	93.381	520,824
2026-02-26	94.920	96.300	94.040	96.040	92.457	331,867
2026-02-25	94.040	95.340	93.980	94.700	91.167	574,551
2026-02-24	93.500	94.880	92.620	94.240	90.724	296,400
2026-02-23	94.200	95.000	93.800	94.200	90.686	244,922
2026-02-20	93.880	94.220	93.340	93.840	90.339	418,554
2026-02-19	94.520	94.760	93.300	93.780	90.282	360,373
2026-02-18	94.220	94.900	93.980	93.980	90.474	267,594
2026-02-17	93.340	94.760	93.220	94.380	90.859	310,274
2026-02-16	94.700	94.900	93.620	93.720	90.224	350,833
2026-02-13	93.400	94.740	92.480	94.300	90.782	501,167
2026-02-12	93.680	94.180	91.300	92.200	88.761	378,773
2026-02-11	96.240	96.560	93.060	93.060	89.588	755,566
2026-02-10	97.000	97.240	95.400	96.780	93.170	511,010
2026-02-09	95.340	96.500	95.180	96.320	92.727	318,057
2026-02-06	95.040	95.620	93.860	95.360	91.803	392,248
2026-02-05	94.740	96.000	93.960	95.720	92.149	383,232
2026-02-04	91.940	93.780	91.840	93.260	89.781	376,286
2026-02-03	95.000	95.000	91.260	91.840	88.414	347,571
2026-02-02	93.260	94.420	93.140	94.160	90.647	297,958

← NewerPage 3 of 21 · 1,257 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.