SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	19.220	19.330	19.040	19.070	18.458	598,305
2024-05-27	19.100	19.230	19.090	19.140	18.525	263,858
2024-05-24	19.130	19.150	18.910	19.070	18.458	751,469
2024-05-23	19.300	19.540	19.170	19.170	18.554	719,821
2024-05-22	19.010	19.570	19.000	19.290	18.671	952,509
2024-05-21	19.100	19.100	18.830	19.030	18.419	1,112,265
2024-05-17	19.250	19.380	19.080	19.200	18.584	664,197
2024-05-16	19.210	19.310	19.150	19.250	18.632	895,642
2024-05-15	19.310	19.440	19.110	19.250	18.632	808,080
2024-05-14	18.950	19.580	18.950	19.380	18.758	754,625
2024-05-13	19.230	19.290	18.980	19.040	18.429	779,591
2024-05-10	19.100	19.190	18.890	19.190	18.574	587,307
2024-05-08	18.700	19.030	18.590	18.970	18.361	1,021,234
2024-05-07	18.440	18.700	18.440	18.700	18.100	990,356
2024-05-06	18.680	18.680	18.250	18.380	17.790	587,471
2024-05-03	18.720	18.980	18.640	18.640	18.042	850,814
2024-05-02	18.520	18.750	18.410	18.530	17.935	836,556
2024-04-30	18.250	18.920	18.050	18.400	17.809	1,448,622
2024-04-29	18.920	19.030	18.710	18.920	18.313	834,561
2024-04-26	18.600	18.820	18.540	18.820	18.216	618,281
2024-04-25	19.200	19.200	18.740	18.940	17.867	1,034,171
2024-04-24	19.390	19.400	19.180	19.180	18.094	682,291
2024-04-23	19.340	19.550	19.300	19.360	18.264	609,619
2024-04-22	19.330	19.410	19.190	19.210	18.122	739,085
2024-04-19	19.130	19.260	19.020	19.210	18.122	803,223
2024-04-18	19.310	19.330	18.980	19.270	18.179	850,505
2024-04-17	19.160	19.400	19.130	19.250	18.160	1,074,614
2024-04-16	19.310	19.320	19.120	19.280	18.188	1,259,014
2024-04-15	19.290	19.590	19.190	19.490	18.386	1,194,728
2024-04-12	20.040	20.520	19.260	19.290	18.197	1,595,218
2024-04-11	19.850	20.140	19.770	19.920	18.792	883,624
2024-04-10	19.930	20.120	19.850	19.910	18.782	917,338
2024-04-09	19.830	20.000	19.550	19.920	18.792	949,612
2024-04-08	20.120	20.120	19.760	19.940	18.811	909,259
2024-04-05	20.000	20.200	19.930	20.140	18.999	649,206
2024-04-04	20.040	20.180	19.870	20.160	19.018	806,763
2024-04-03	19.640	19.980	19.530	19.980	18.848	788,105
2024-04-02	20.000	20.300	19.580	19.690	18.575	1,299,480
2024-03-28	20.020	20.060	19.830	20.000	18.867	870,968
2024-03-27	19.760	20.000	19.720	19.860	18.735	713,041
2024-03-26	19.870	19.870	19.650	19.760	18.641	801,766
2024-03-25	19.660	19.930	19.580	19.910	18.782	1,078,483
2024-03-22	19.700	19.870	19.590	19.590	18.480	1,102,918
2024-03-21	19.310	19.950	19.240	19.730	18.613	1,327,191
2024-03-20	18.920	19.130	18.890	19.060	17.981	889,116
2024-03-19	18.770	18.930	18.620	18.920	17.848	1,084,820
2024-03-18	18.870	19.070	18.640	18.850	17.782	980,398
2024-03-15	18.590	18.890	18.590	18.840	17.773	1,828,597
2024-03-14	18.730	18.770	18.540	18.600	17.547	944,798
2024-03-13	18.390	18.740	18.310	18.740	17.679	973,101
2024-03-12	18.360	18.560	18.300	18.310	17.273	1,494,356
2024-03-11	18.420	18.440	18.190	18.300	17.264	828,730
2024-03-08	18.330	18.490	18.240	18.420	17.377	663,321
2024-03-07	18.300	18.540	18.100	18.440	17.396	1,111,533
2024-03-06	18.100	18.250	18.000	18.070	17.047	901,688
2024-03-05	17.870	18.450	17.870	18.100	17.075	1,631,091
2024-03-04	17.850	17.920	17.480	17.830	16.820	1,049,693
2024-03-01	17.570	18.020	17.500	17.890	16.877	2,005,556
2024-02-29	17.340	17.850	17.300	17.500	16.509	3,338,005
2024-02-28	17.500	18.230	17.150	17.180	16.207	2,429,351

← NewerPage 11 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.