SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	17.480	17.660	17.480	17.600	17.035	618,988
2024-08-20	17.760	17.930	17.490	17.580	17.016	523,340
2024-08-19	17.490	17.900	17.420	17.780	17.209	675,165
2024-08-16	17.580	17.630	17.420	17.550	16.987	524,714
2024-08-15	17.350	17.640	17.350	17.570	17.006	369,812
2024-08-14	17.550	17.570	17.410	17.420	16.861	447,706
2024-08-13	17.490	17.500	17.260	17.450	16.890	369,976
2024-08-12	17.620	17.700	17.450	17.450	16.890	316,150
2024-08-09	17.810	17.880	17.470	17.560	16.996	410,317
2024-08-08	17.870	17.870	17.540	17.750	17.180	629,312
2024-08-07	17.590	18.000	17.530	17.920	17.345	935,087
2024-08-06	17.520	17.530	17.060	17.200	16.648	780,610
2024-08-05	17.180	17.420	17.120	17.330	16.774	1,380,218
2024-08-02	18.230	18.310	17.670	17.680	17.112	1,363,657
2024-07-31	17.960	18.590	17.950	18.450	17.858	2,103,050
2024-07-30	18.260	19.000	17.850	17.920	17.345	2,148,338
2024-07-29	17.840	17.850	17.500	17.530	16.967	947,955
2024-07-26	17.490	17.770	17.360	17.690	17.122	641,819
2024-07-25	17.650	17.720	17.210	17.510	16.948	788,055
2024-07-24	17.370	17.730	17.300	17.710	17.141	871,295
2024-07-23	17.820	17.820	17.450	17.450	16.890	800,879
2024-07-22	17.390	17.790	17.360	17.780	17.209	736,491
2024-07-19	17.410	17.430	17.280	17.370	16.812	632,287
2024-07-18	17.340	17.560	17.290	17.450	16.890	651,372
2024-07-17	17.170	17.330	16.970	17.280	16.725	846,585
2024-07-16	16.890	17.190	16.890	17.140	16.590	548,802
2024-07-15	17.420	17.420	16.950	17.070	16.522	848,434
2024-07-12	17.230	17.290	17.090	17.260	16.706	693,279
2024-07-11	17.570	17.640	17.060	17.200	16.648	1,245,739
2024-07-10	17.460	17.460	17.170	17.400	16.841	526,989
2024-07-09	17.540	17.740	17.300	17.300	16.745	815,218
2024-07-08	17.750	17.880	17.620	17.620	17.054	896,230
2024-07-05	17.700	17.880	17.650	17.790	17.219	832,211
2024-07-04	17.490	17.700	17.480	17.700	17.132	638,209
2024-07-03	16.970	17.520	16.970	17.480	16.919	1,115,786
2024-07-02	16.560	16.960	16.480	16.880	16.338	1,541,906
2024-07-01	16.590	16.880	16.540	16.660	16.125	892,183
2024-06-28	16.520	16.580	16.340	16.450	15.922	941,572
2024-06-27	16.950	17.000	16.400	16.510	15.980	1,415,251
2024-06-26	17.020	17.250	16.900	16.990	16.444	2,114,886
2024-06-25	16.550	16.950	16.550	16.800	16.261	1,546,832
2024-06-24	16.400	16.730	16.220	16.640	16.106	896,132
2024-06-21	16.470	16.540	16.310	16.350	15.825	1,427,713
2024-06-20	16.150	16.520	16.120	16.470	15.941	1,016,668
2024-06-19	15.900	16.330	15.880	16.150	15.631	1,411,469
2024-06-18	15.940	16.090	15.910	15.960	15.448	1,131,667
2024-06-17	16.110	16.120	15.920	15.920	15.409	983,578
2024-06-14	16.270	16.390	15.950	16.060	15.544	1,133,040
2024-06-13	16.400	16.470	16.210	16.320	15.796	1,382,073
2024-06-12	16.750	16.780	16.460	16.460	15.932	1,809,222
2024-06-11	17.370	17.370	16.660	16.660	16.125	1,498,597
2024-06-10	17.340	17.400	17.210	17.360	16.803	829,877
2024-06-07	17.420	17.570	17.280	17.450	16.890	896,540
2024-06-06	17.450	17.630	17.310	17.330	16.774	1,185,822
2024-06-05	17.690	17.690	17.400	17.460	16.899	1,023,665
2024-06-04	18.020	18.130	17.500	17.620	17.054	1,101,650
2024-06-03	18.130	18.140	17.560	18.010	17.432	3,094,921
2024-05-31	18.970	18.980	18.620	18.730	18.129	2,063,867
2024-05-30	18.500	18.980	18.480	18.940	18.332	777,204
2024-05-29	18.930	18.980	18.530	18.530	17.935	853,230

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-11	0.4900 CHF
2024-04-26	0.4800 CHF
2023-04-25	0.4700 CHF
2022-04-12	0.4500 CHF
2021-04-26	0.4200 CHF
2020-04-14	0.3800 CHF
2019-04-23	0.3500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.