SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	84.100	84.820	83.600	84.240	81.097	492,693
2025-05-09	83.500	83.840	82.840	83.760	80.635	483,276
2025-05-08	82.740	84.100	82.600	83.280	80.173	410,735
2025-05-07	82.220	82.940	82.080	82.080	79.018	489,800
2025-05-06	82.120	82.660	81.900	82.120	79.057	379,172
2025-05-05	82.040	82.400	81.700	81.700	78.652	226,690
2025-05-02	81.380	82.060	80.840	81.680	78.633	397,560
2025-04-30	80.600	81.080	79.980	80.720	77.709	561,303
2025-04-29	79.880	80.460	79.440	79.540	76.573	359,961
2025-04-28	79.860	80.160	79.140	79.520	76.554	409,405
2025-04-25	79.160	80.680	78.700	80.260	77.266	511,214
2025-04-24	77.260	79.280	77.220	79.000	76.053	730,146
2025-04-23	77.700	78.600	77.200	77.680	74.782	572,235
2025-04-22	77.080	77.220	75.900	76.860	73.993	394,211
2025-04-17	76.140	77.040	75.880	76.900	74.031	381,303
2025-04-16	75.760	76.580	75.420	76.580	73.723	351,230
2025-04-15	75.400	76.320	74.880	76.300	73.454	422,494
2025-04-14	75.640	75.760	74.500	75.380	72.568	467,268
2025-04-11	75.840	75.840	73.680	74.660	71.875	457,580
2025-04-10	79.580	79.580	74.880	75.320	72.510	771,452
2025-04-09	72.500	73.560	71.120	72.500	69.795	598,665
2025-04-08	75.620	75.640	73.300	73.620	70.874	826,416
2025-04-07	73.060	78.400	73.000	74.960	72.164	979,446
2025-04-04	82.480	83.480	79.680	80.220	77.227	780,814
2025-04-03	83.800	84.480	82.040	82.980	79.885	540,074
2025-04-02	85.400	85.660	84.240	85.480	82.291	509,240
2025-04-01	88.300	89.360	88.000	89.360	82.946	550,687
2025-03-31	87.480	88.180	87.340	87.920	81.609	324,099
2025-03-28	87.860	88.500	87.560	88.180	81.851	256,247
2025-03-27	86.620	87.920	86.620	87.820	81.516	369,054
2025-03-26	88.340	88.620	87.060	87.140	80.885	398,954
2025-03-25	88.160	88.300	87.260	88.300	81.962	406,397
2025-03-24	88.540	89.060	87.680	88.140	81.813	308,003
2025-03-21	88.520	89.340	88.160	89.000	82.612	760,917
2025-03-20	88.040	89.040	87.780	88.560	82.203	663,765
2025-03-19	87.860	88.200	87.400	87.840	81.535	310,255
2025-03-18	88.720	88.720	87.280	87.900	81.591	287,350
2025-03-17	87.820	88.660	87.660	88.660	82.296	295,362
2025-03-14	88.600	88.780	86.700	87.600	81.312	461,192
2025-03-13	88.160	88.560	87.840	88.520	82.166	360,130
2025-03-12	86.780	88.140	86.000	88.140	81.813	585,570
2025-03-11	88.420	88.880	86.380	86.440	80.235	471,958
2025-03-10	89.520	89.980	88.220	88.220	81.888	584,552
2025-03-07	88.160	89.160	87.600	89.100	82.705	470,715
2025-03-06	88.400	90.060	87.600	88.560	82.203	1,225,923
2025-03-05	92.920	93.740	92.440	93.000	86.325	355,977
2025-03-04	92.720	93.700	92.320	92.940	86.269	312,370
2025-03-03	93.000	93.000	91.500	92.900	86.232	371,771
2025-02-28	93.240	93.580	92.200	92.600	85.953	551,276
2025-02-27	93.720	94.460	93.500	93.720	86.993	333,487
2025-02-26	95.540	95.780	94.400	94.500	87.717	369,262
2025-02-25	96.160	96.620	94.860	95.720	88.849	273,327
2025-02-24	97.120	97.320	95.780	95.880	88.998	294,595
2025-02-21	96.280	96.720	95.660	96.160	89.258	334,096
2025-02-20	96.780	97.160	96.240	96.380	89.462	515,297
2025-02-19	97.240	97.240	96.540	97.000	90.037	264,640
2025-02-18	96.720	97.780	96.720	96.900	89.945	318,570
2025-02-17	97.340	97.560	96.400	96.720	89.778	357,785
2025-02-14	98.060	98.060	96.960	97.500	90.502	332,899
2025-02-13	98.800	98.880	97.880	98.220	91.170	405,628

← NewerPage 7 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.