SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	82.000	84.040	82.000	83.960	80.828	294,136
2025-08-06	82.720	83.180	81.780	82.000	78.941	240,986
2025-08-05	82.840	83.160	82.420	82.660	79.576	281,447
2025-08-04	80.880	83.040	80.860	82.420	79.345	399,482
2025-07-31	83.260	83.640	82.800	82.800	79.711	329,008
2025-07-30	83.520	84.080	82.880	83.120	80.019	334,948
2025-07-29	83.640	83.900	82.840	83.200	80.096	323,753
2025-07-28	84.540	85.540	83.800	83.800	80.674	516,351
2025-07-25	87.000	87.500	82.340	84.000	80.866	622,047
2025-07-24	82.760	83.660	82.500	83.660	80.539	384,116
2025-07-23	83.500	83.640	82.260	82.500	79.422	311,602
2025-07-22	82.940	83.260	81.840	82.760	79.673	309,528
2025-07-21	83.600	83.880	82.840	82.940	79.846	183,553
2025-07-18	83.260	83.880	83.220	83.540	80.424	463,281
2025-07-17	83.280	83.680	82.860	83.240	80.135	192,002
2025-07-16	82.900	83.320	82.580	82.760	79.673	237,246
2025-07-15	82.880	83.620	82.680	82.880	79.788	191,382
2025-07-14	83.100	83.340	82.540	82.840	79.750	225,438
2025-07-11	83.620	84.140	83.220	83.460	80.347	357,675
2025-07-10	82.540	83.560	82.460	83.560	80.443	432,446
2025-07-09	82.700	83.000	81.860	82.140	79.076	311,329
2025-07-08	83.120	83.520	82.160	82.940	79.846	300,396
2025-07-07	83.340	83.480	82.600	83.100	80.000	282,976
2025-07-04	83.200	83.860	82.980	83.380	80.270	248,698
2025-07-03	82.960	83.560	82.740	83.400	80.289	394,470
2025-07-02	82.800	83.660	81.920	82.340	79.268	533,115
2025-07-01	80.220	80.660	79.960	80.620	77.613	339,614
2025-06-30	81.000	81.260	80.020	80.500	77.497	345,161
2025-06-27	80.440	81.600	80.280	81.280	78.248	297,506
2025-06-26	80.420	80.440	79.680	80.260	77.266	435,858
2025-06-25	82.000	82.080	80.320	80.320	77.324	471,319
2025-06-24	82.420	83.240	81.880	82.360	79.288	460,305
2025-06-23	80.300	81.660	80.080	81.660	78.614	381,956
2025-06-20	84.000	84.220	80.400	80.940	77.921	1,278,993
2025-06-19	83.500	84.160	83.020	84.000	80.866	266,166
2025-06-18	84.980	85.020	83.580	83.760	80.635	278,066
2025-06-17	84.560	85.380	84.300	84.780	81.617	301,697
2025-06-16	85.040	85.480	84.640	84.840	81.675	248,321
2025-06-13	85.040	85.200	84.300	84.620	81.463	257,102
2025-06-12	84.520	85.380	84.260	85.380	82.195	245,504
2025-06-11	85.220	85.320	84.400	84.560	81.406	225,541
2025-06-10	84.660	85.240	84.280	84.840	81.675	212,472
2025-06-06	84.860	85.280	84.260	85.020	81.848	268,338
2025-06-05	85.920	86.020	84.380	84.760	81.598	252,906
2025-06-04	85.380	85.980	84.420	85.320	82.137	439,557
2025-06-03	85.280	85.780	84.600	85.140	81.964	260,837
2025-06-02	85.800	86.060	84.980	85.280	82.099	427,420
2025-05-30	85.580	86.600	85.580	85.780	82.580	916,925
2025-05-28	86.040	86.720	85.780	85.780	82.580	231,511
2025-05-27	86.780	87.320	86.460	86.460	83.235	410,914
2025-05-26	86.300	87.000	86.300	86.720	83.485	294,707
2025-05-23	85.980	86.800	84.920	85.960	82.753	482,303
2025-05-22	87.000	87.000	85.400	85.620	82.426	526,370
2025-05-21	87.440	87.860	87.100	87.160	83.909	247,028
2025-05-20	87.980	88.340	87.620	87.740	84.467	383,540
2025-05-19	87.700	88.000	86.980	88.000	84.717	428,010
2025-05-16	87.380	87.860	86.960	87.400	84.140	457,337
2025-05-15	85.400	87.000	85.320	86.940	83.697	412,264
2025-05-14	84.860	85.840	84.760	85.300	82.118	327,833
2025-05-13	84.220	85.080	84.220	84.920	81.752	281,615

← NewerPage 6 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.