SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	92.460	93.920	92.360	92.800	89.338	484,741
2026-01-29	92.900	93.780	92.360	92.600	89.146	386,847
2026-01-28	94.000	94.100	92.300	92.800	89.338	351,621
2026-01-27	93.780	95.180	93.780	94.440	90.917	351,393
2026-01-26	94.500	94.780	93.540	93.660	90.166	252,517
2026-01-23	94.160	94.540	93.340	94.540	91.013	357,499
2026-01-22	94.000	94.760	93.540	94.300	90.782	403,835
2026-01-21	92.700	93.280	92.160	93.280	89.800	379,583
2026-01-20	94.060	94.640	92.320	93.340	89.858	353,386
2026-01-19	95.000	95.240	94.020	94.580	91.052	277,784
2026-01-16	96.180	96.340	95.000	95.740	92.168	274,707
2026-01-15	94.940	96.200	94.420	96.080	92.496	340,253
2026-01-14	95.480	95.920	94.220	94.840	91.302	405,267
2026-01-13	95.300	95.820	94.720	95.320	91.764	357,557
2026-01-12	95.780	95.820	94.480	95.300	91.745	383,278
2026-01-09	94.620	95.600	94.500	95.600	92.034	336,478
2026-01-08	94.900	95.180	93.520	94.620	91.090	303,196
2026-01-07	93.880	95.060	93.660	95.020	91.475	489,048
2026-01-06	92.320	93.060	91.760	93.060	89.588	414,406
2026-01-05	90.620	93.260	89.900	93.000	89.531	516,944
2025-12-30	90.500	91.180	90.320	90.860	87.471	143,974
2025-12-29	90.720	91.120	90.260	90.860	87.471	163,574
2025-12-23	91.080	91.080	90.600	90.760	87.374	163,230
2025-12-22	90.000	91.020	90.000	90.900	87.509	226,517
2025-12-19	90.100	90.600	89.580	90.240	86.874	804,831
2025-12-18	89.300	90.100	88.840	90.100	86.739	311,255
2025-12-17	89.220	89.700	88.760	88.940	85.622	352,291
2025-12-16	88.700	89.860	88.700	89.280	85.949	224,751
2025-12-15	87.560	88.800	87.480	88.600	85.295	266,041
2025-12-12	86.780	87.800	86.420	87.300	84.043	295,725
2025-12-11	87.760	87.900	86.060	86.940	83.697	513,685
2025-12-10	86.160	88.020	86.160	87.620	84.351	458,657
2025-12-09	89.700	89.800	86.800	86.800	83.562	453,398
2025-12-08	90.300	90.560	89.660	89.660	86.315	264,552
2025-12-05	90.900	91.520	90.400	90.580	87.201	242,017
2025-12-04	90.180	91.360	89.900	91.100	87.702	235,283
2025-12-03	90.160	91.300	90.020	90.400	87.028	279,857
2025-12-02	90.000	90.380	89.820	90.260	86.893	297,026
2025-12-01	89.020	90.360	88.460	90.000	86.643	571,568
2025-11-28	90.680	92.400	90.680	92.160	88.722	287,279
2025-11-27	90.200	90.760	90.120	90.660	87.278	183,695
2025-11-26	90.260	90.620	89.760	90.280	86.912	267,493
2025-11-25	90.160	90.400	89.080	89.820	86.469	303,431
2025-11-24	90.640	90.720	88.940	90.000	86.643	674,373
2025-11-21	90.000	90.660	89.160	90.200	86.835	325,341
2025-11-20	90.180	90.280	89.220	89.220	85.892	290,297
2025-11-19	89.280	89.400	88.480	89.000	85.680	218,716
2025-11-18	90.080	90.360	89.060	89.120	85.795	302,487
2025-11-17	91.660	91.860	90.840	90.840	87.451	201,729
2025-11-14	91.440	91.880	90.980	91.620	88.202	286,693
2025-11-13	92.760	92.820	92.100	92.100	88.664	205,181
2025-11-12	91.720	92.720	91.420	92.640	89.184	325,975
2025-11-11	91.140	91.720	90.280	91.700	88.279	286,306
2025-11-10	90.780	91.000	90.240	90.600	87.220	300,657
2025-11-07	91.460	91.460	89.640	90.500	87.124	319,914
2025-11-06	91.800	91.960	90.400	90.800	87.413	275,137
2025-11-05	91.640	92.560	91.480	92.100	88.664	448,971
2025-11-04	90.840	91.800	90.300	91.800	88.375	285,013
2025-11-03	90.600	91.480	90.400	91.120	87.721	267,810
2025-10-31	91.060	91.220	90.420	90.620	87.239	348,669

← NewerPage 4 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.