SGS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	98.800	98.880	97.880	98.220	91.170	405,628
2025-02-12	98.000	99.060	97.000	98.740	91.653	554,448
2025-02-11	93.500	97.780	93.180	97.260	90.279	1,243,728
2025-02-10	89.460	91.440	89.200	91.160	84.617	616,948
2025-02-07	88.560	89.400	88.500	89.100	82.705	290,074
2025-02-06	88.780	88.940	88.160	88.400	82.055	408,533
2025-02-05	87.720	88.780	87.160	88.780	82.408	348,190
2025-02-04	87.140	87.720	86.840	87.600	81.312	295,183
2025-02-03	87.580	87.680	86.260	87.460	81.182	371,570
2025-01-31	89.320	89.400	88.520	88.520	82.166	316,614
2025-01-30	89.400	89.400	88.180	88.960	82.575	356,391
2025-01-29	88.500	89.400	88.320	89.120	82.723	265,540
2025-01-28	88.000	90.000	88.000	88.440	82.092	622,286
2025-01-27	91.000	91.000	87.680	89.000	82.612	1,040,980
2025-01-24	86.180	86.280	84.840	85.020	78.917	377,305
2025-01-23	86.020	86.320	85.660	86.320	80.124	284,944
2025-01-22	86.280	86.560	85.780	86.180	79.994	433,510
2025-01-21	85.180	86.100	84.900	85.920	79.753	574,868
2025-01-20	85.040	85.880	84.800	85.040	78.936	435,468
2025-01-17	85.700	85.700	84.600	85.300	79.177	683,859
2025-01-16	86.480	86.560	84.720	84.760	78.676	849,851
2025-01-15	88.780	90.400	85.920	86.700	80.477	1,491,198
2025-01-14	92.740	93.720	92.540	92.640	85.990	251,921
2025-01-13	92.840	92.840	92.040	92.520	85.879	269,581
2025-01-10	92.980	93.420	92.700	93.180	86.492	263,662
2025-01-09	92.520	93.300	92.320	93.100	86.417	217,208
2025-01-08	92.840	93.660	91.360	92.380	85.749	366,412
2025-01-07	92.140	92.780	91.660	92.360	85.731	301,635
2025-01-06	91.340	92.560	91.060	92.200	85.582	376,538
2025-01-03	91.580	91.600	90.540	91.380	84.821	341,669
2024-12-30	90.720	91.200	90.520	90.880	84.357	166,707
2024-12-27	90.880	91.040	90.480	90.900	84.375	204,639
2024-12-23	89.800	91.300	89.640	90.640	84.134	240,013
2024-12-20	90.180	90.460	89.420	90.240	83.763	745,286
2024-12-19	90.580	90.860	90.040	90.440	83.948	397,213
2024-12-18	90.840	91.500	90.580	91.440	84.877	403,897
2024-12-17	90.200	90.900	89.920	90.520	84.023	305,871
2024-12-16	90.480	90.640	89.980	90.500	84.004	270,198
2024-12-13	90.900	90.940	89.840	90.540	84.041	320,009
2024-12-12	90.000	91.160	89.740	90.840	84.320	354,877
2024-12-11	89.420	91.240	89.340	90.700	84.190	860,222
2024-12-10	88.380	89.460	88.380	89.200	82.797	475,223
2024-12-09	88.640	88.820	87.780	88.500	82.148	431,057
2024-12-06	88.200	88.780	87.880	88.380	82.036	253,978
2024-12-05	88.460	89.440	88.100	88.600	82.240	386,597
2024-12-04	86.920	88.380	86.380	88.180	81.851	487,305
2024-12-03	87.440	87.540	86.220	86.800	80.570	336,394
2024-12-02	87.500	87.720	87.020	87.520	81.238	339,647
2024-11-29	87.520	87.520	86.960	87.480	81.201	277,772
2024-11-28	87.320	87.780	87.180	87.480	81.201	146,746
2024-11-27	86.900	87.280	86.480	87.240	80.978	298,313
2024-11-26	87.020	87.580	86.800	86.880	80.644	367,022
2024-11-25	86.960	87.460	86.880	86.980	80.737	991,032
2024-11-22	86.380	86.800	85.880	86.720	80.495	346,485
2024-11-21	86.740	86.740	85.740	85.920	79.753	292,269
2024-11-20	87.600	88.300	86.640	86.740	80.514	253,721
2024-11-19	87.000	87.240	86.180	86.920	80.681	243,673
2024-11-18	86.760	87.600	86.000	87.600	81.312	373,103
2024-11-15	87.600	87.600	86.060	86.360	80.161	378,718
2024-11-14	87.660	87.940	87.300	87.700	81.405	274,385

← NewerPage 8 of 21 · 1,258 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.