SGS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 87.860 | 88.260 | 86.860 | 87.600 | 81.312 | 296,152 |
| 2024-11-12 | 89.100 | 89.100 | 87.920 | 88.060 | 81.739 | 316,480 |
| 2024-11-11 | 89.220 | 90.000 | 89.020 | 89.540 | 83.113 | 258,612 |
| 2024-11-08 | 88.220 | 88.980 | 87.960 | 88.780 | 82.408 | 578,508 |
| 2024-11-07 | 87.660 | 89.100 | 87.600 | 87.940 | 81.628 | 726,607 |
| 2024-11-06 | 93.500 | 94.000 | 87.800 | 87.900 | 81.591 | 774,042 |
| 2024-11-05 | 92.040 | 92.400 | 91.660 | 92.260 | 85.638 | 1,285,868 |
| 2024-11-04 | 92.180 | 93.060 | 92.040 | 92.040 | 85.434 | 693,220 |
| 2024-11-01 | 91.860 | 92.980 | 91.760 | 92.440 | 85.805 | 247,500 |
| 2024-10-31 | 91.680 | 92.080 | 90.880 | 91.500 | 84.932 | 320,217 |
| 2024-10-30 | 92.640 | 92.840 | 91.920 | 91.980 | 85.378 | 253,947 |
| 2024-10-29 | 93.020 | 93.340 | 92.180 | 92.500 | 85.860 | 253,241 |
| 2024-10-28 | 92.320 | 92.760 | 91.860 | 92.740 | 86.083 | 330,085 |
| 2024-10-25 | 92.620 | 92.880 | 89.320 | 91.560 | 84.988 | 664,419 |
| 2024-10-24 | 94.480 | 95.960 | 94.400 | 95.480 | 88.627 | 433,865 |
| 2024-10-23 | 93.760 | 94.580 | 93.740 | 94.340 | 87.568 | 241,308 |
| 2024-10-22 | 94.240 | 94.320 | 93.320 | 93.760 | 87.030 | 205,867 |
| 2024-10-21 | 94.740 | 95.140 | 93.240 | 94.500 | 87.717 | 393,585 |
| 2024-10-18 | 97.380 | 97.480 | 96.740 | 96.740 | 89.796 | 252,225 |
| 2024-10-17 | 97.020 | 97.400 | 96.340 | 97.400 | 90.409 | 251,557 |
| 2024-10-16 | 95.360 | 97.320 | 95.360 | 97.320 | 90.335 | 486,835 |
| 2024-10-15 | 96.720 | 97.140 | 95.920 | 95.920 | 89.035 | 267,783 |
| 2024-10-14 | 95.440 | 96.480 | 95.240 | 96.340 | 89.425 | 243,019 |
| 2024-10-11 | 94.660 | 95.440 | 94.220 | 95.220 | 88.385 | 203,972 |
| 2024-10-10 | 95.360 | 95.480 | 94.540 | 94.960 | 88.144 | 372,538 |
| 2024-10-09 | 95.460 | 96.000 | 94.800 | 95.200 | 88.367 | 296,532 |
| 2024-10-08 | 93.720 | 95.200 | 93.180 | 95.180 | 88.348 | 253,804 |
| 2024-10-07 | 93.780 | 94.080 | 93.160 | 93.780 | 87.049 | 229,152 |
| 2024-10-04 | 95.120 | 95.340 | 93.640 | 93.640 | 86.919 | 444,103 |
| 2024-10-03 | 94.680 | 95.320 | 94.080 | 95.320 | 88.478 | 432,972 |
| 2024-10-02 | 93.840 | 94.800 | 93.560 | 94.800 | 87.995 | 314,447 |
| 2024-10-01 | 94.400 | 95.060 | 93.720 | 94.040 | 87.290 | 484,910 |
| 2024-09-30 | 93.280 | 94.340 | 91.940 | 94.340 | 87.568 | 678,521 |
| 2024-09-27 | 97.500 | 97.600 | 92.940 | 95.180 | 88.348 | 743,962 |
| 2024-09-26 | 98.000 | 98.400 | 96.980 | 97.600 | 90.594 | 329,141 |
| 2024-09-25 | 96.000 | 97.520 | 96.000 | 97.500 | 90.502 | 316,786 |
| 2024-09-24 | 96.700 | 96.800 | 95.340 | 96.040 | 89.146 | 220,685 |
| 2024-09-23 | 95.380 | 95.800 | 94.940 | 95.600 | 88.738 | 258,975 |
| 2024-09-20 | 94.080 | 95.820 | 94.080 | 95.560 | 88.701 | 917,099 |
| 2024-09-19 | 96.000 | 96.000 | 94.140 | 94.420 | 87.643 | 394,159 |
| 2024-09-18 | 95.720 | 96.000 | 94.980 | 95.540 | 88.682 | 300,589 |
| 2024-09-17 | 96.160 | 96.240 | 95.800 | 96.000 | 89.109 | 268,578 |
| 2024-09-16 | 95.480 | 96.200 | 95.200 | 95.600 | 88.738 | 203,893 |
| 2024-09-13 | 95.540 | 96.100 | 95.400 | 95.540 | 88.682 | 315,141 |
| 2024-09-12 | 94.980 | 95.440 | 94.600 | 95.440 | 88.589 | 329,026 |
| 2024-09-11 | 94.140 | 94.460 | 93.280 | 94.460 | 87.680 | 483,899 |
| 2024-09-10 | 94.900 | 95.180 | 94.420 | 94.420 | 87.643 | 264,065 |
| 2024-09-09 | 94.080 | 94.860 | 94.000 | 94.760 | 87.958 | 195,767 |
| 2024-09-06 | 94.340 | 94.720 | 93.620 | 93.980 | 87.234 | 285,875 |
| 2024-09-05 | 95.260 | 95.420 | 94.040 | 94.600 | 87.810 | 253,302 |
| 2024-09-04 | 93.300 | 95.260 | 93.260 | 95.260 | 88.422 | 338,043 |
| 2024-09-03 | 94.300 | 94.360 | 93.800 | 94.320 | 87.550 | 304,432 |
| 2024-09-02 | 94.620 | 94.780 | 93.360 | 94.120 | 87.364 | 204,003 |
| 2024-08-30 | 94.300 | 95.160 | 94.140 | 94.640 | 87.847 | 678,817 |
| 2024-08-29 | 94.000 | 94.720 | 94.000 | 94.640 | 87.847 | 222,896 |
| 2024-08-28 | 93.920 | 94.160 | 93.680 | 94.080 | 87.327 | 319,903 |
| 2024-08-27 | 93.940 | 94.560 | 92.640 | 93.580 | 86.863 | 244,663 |
| 2024-08-26 | 93.480 | 94.280 | 93.000 | 93.900 | 87.160 | 157,753 |
| 2024-08-23 | 94.240 | 94.580 | 94.000 | 94.280 | 87.513 | 121,126 |
| 2024-08-22 | 94.000 | 94.640 | 93.840 | 94.140 | 87.383 | 137,553 |
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.