SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	90.700	91.080	90.460	90.920	87.528	402,190
2025-10-29	90.060	90.700	89.840	90.700	87.317	266,124
2025-10-28	91.140	91.160	90.280	90.280	86.912	251,620
2025-10-27	91.740	91.960	90.660	91.120	87.721	360,455
2025-10-24	91.000	91.380	90.380	91.300	87.894	301,876
2025-10-23	90.500	91.640	90.160	90.500	87.124	513,883
2025-10-22	87.980	89.340	87.720	88.600	85.295	412,715
2025-10-21	88.000	88.300	87.580	87.960	84.679	328,700
2025-10-20	87.460	87.820	87.160	87.820	84.544	357,585
2025-10-17	86.800	87.520	86.600	87.520	84.255	344,050
2025-10-16	87.200	87.620	86.860	87.240	83.986	238,292
2025-10-15	86.340	87.140	86.000	87.000	83.755	446,237
2025-10-14	85.600	86.200	85.360	86.200	82.984	271,616
2025-10-13	86.420	86.580	85.300	85.820	82.619	220,178
2025-10-10	86.340	87.160	86.140	86.140	82.927	313,732
2025-10-09	87.480	88.080	85.980	85.980	82.773	324,793
2025-10-08	84.900	86.520	84.700	86.000	82.792	481,103
2025-10-07	84.400	85.220	84.400	84.900	81.733	297,144
2025-10-06	84.100	85.000	83.780	84.440	81.290	256,941
2025-10-03	82.480	84.140	82.380	84.000	80.866	448,674
2025-10-02	83.180	83.780	82.700	83.660	80.539	287,128
2025-10-01	82.580	83.380	82.380	83.000	79.904	273,251
2025-09-30	81.480	82.520	81.480	82.480	79.403	282,910
2025-09-29	81.100	82.000	80.900	81.740	78.691	317,665
2025-09-26	80.820	81.260	80.700	81.000	77.978	245,428
2025-09-25	81.060	81.100	80.280	80.700	77.690	320,931
2025-09-24	81.340	81.700	80.680	80.760	77.747	239,385
2025-09-23	81.100	82.040	81.100	81.580	78.537	311,993
2025-09-22	81.740	81.880	80.600	80.860	77.844	244,203
2025-09-19	81.300	81.740	80.760	81.740	78.691	955,286
2025-09-18	82.000	82.320	80.000	81.400	78.363	525,428
2025-09-17	83.020	83.540	82.060	82.280	79.211	292,850
2025-09-16	83.580	84.080	82.000	82.820	79.730	485,366
2025-09-15	85.740	86.280	84.140	84.200	81.059	346,753
2025-09-12	85.440	85.780	84.900	85.420	82.233	201,453
2025-09-11	84.500	85.360	84.480	84.820	81.656	237,114
2025-09-10	84.580	85.360	84.120	84.120	80.982	252,733
2025-09-09	86.920	86.920	84.520	84.520	81.367	517,388
2025-09-08	85.160	86.560	85.000	86.460	83.235	329,570
2025-09-05	84.200	86.240	83.560	85.380	82.195	483,228
2025-09-04	81.620	82.920	81.620	82.160	79.095	375,183
2025-09-03	80.420	81.440	80.080	81.440	78.402	316,070
2025-09-02	81.000	81.180	79.900	80.000	77.016	285,813
2025-09-01	81.660	81.960	80.780	80.980	77.959	198,169
2025-08-29	81.680	82.140	81.060	81.560	78.517	417,615
2025-08-28	82.400	82.720	81.540	81.840	78.787	185,475
2025-08-27	81.540	82.260	81.260	82.100	79.037	250,461
2025-08-26	82.500	82.900	81.720	81.720	78.672	553,903
2025-08-25	83.420	83.740	82.880	82.880	79.788	209,038
2025-08-22	82.940	83.700	82.940	83.420	80.308	183,432
2025-08-21	84.600	84.640	83.180	83.320	80.212	262,350
2025-08-20	83.000	85.220	82.780	84.580	81.425	278,853
2025-08-19	81.640	82.860	81.520	82.800	79.711	261,662
2025-08-18	82.540	82.720	81.560	81.640	78.594	280,740
2025-08-15	83.080	83.240	81.920	82.180	79.114	281,332
2025-08-14	83.340	83.340	82.560	82.940	79.846	404,364
2025-08-13	82.780	82.860	82.380	82.860	79.769	442,893
2025-08-12	82.000	82.500	81.820	82.460	79.384	315,297
2025-08-11	82.360	82.740	81.800	82.100	79.037	288,083
2025-08-08	84.240	84.300	81.820	81.820	78.768	386,948

← NewerPage 5 of 21 · 1,259 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.