SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	18.000	18.450	17.840	17.870	16.858	2,092,909
2024-02-26	17.750	17.850	17.430	17.460	16.471	1,195,521
2024-02-23	17.920	18.060	17.800	17.800	16.792	969,127
2024-02-22	18.160	18.320	17.820	17.850	16.839	1,248,316
2024-02-21	18.240	18.430	17.910	18.030	17.009	756,201
2024-02-20	18.130	18.260	18.000	18.140	17.113	619,837
2024-02-19	17.910	18.080	17.860	18.070	17.047	424,389
2024-02-16	18.030	18.100	17.910	18.020	16.999	617,587
2024-02-15	18.000	18.070	17.890	17.990	16.971	690,496
2024-02-14	17.600	17.970	17.600	17.960	16.943	917,626
2024-02-13	17.790	17.910	17.610	17.760	16.754	949,263
2024-02-12	17.320	17.720	17.100	17.680	16.679	930,140
2024-02-09	17.700	17.720	17.200	17.310	16.330	1,242,022
2024-02-08	17.880	18.130	17.720	17.760	16.754	1,243,556
2024-02-07	18.140	18.250	17.850	17.880	16.867	824,253
2024-02-06	18.300	18.340	17.950	18.050	17.028	667,397
2024-02-05	18.110	18.240	17.970	18.190	17.160	556,740
2024-02-02	18.080	18.330	18.050	18.090	17.065	756,252
2024-02-01	18.240	18.260	17.900	17.940	16.924	1,042,988
2024-01-31	18.650	18.690	18.160	18.160	17.131	1,374,796
2024-01-30	18.850	18.900	18.600	18.610	17.556	710,761
2024-01-29	18.700	18.830	18.530	18.800	17.735	613,551
2024-01-26	18.540	18.830	18.490	18.790	17.726	981,293
2024-01-25	18.420	18.750	18.420	18.520	17.471	735,008
2024-01-24	18.530	18.700	18.380	18.470	17.424	775,176
2024-01-23	18.630	18.760	18.430	18.430	17.386	897,672
2024-01-22	18.650	18.820	18.360	18.410	17.367	749,201
2024-01-19	18.650	18.650	18.370	18.460	17.414	613,158
2024-01-18	18.390	18.660	18.210	18.450	17.405	789,433
2024-01-17	18.400	18.470	18.260	18.320	17.282	834,398
2024-01-16	18.580	18.830	18.540	18.560	17.509	558,801
2024-01-15	18.500	18.830	18.400	18.600	17.547	714,703
2024-01-12	18.580	18.800	18.500	18.500	17.452	596,821
2024-01-11	18.660	18.730	18.480	18.500	17.452	827,403
2024-01-10	18.910	18.980	18.530	18.530	17.481	959,993
2024-01-09	18.930	19.120	18.900	18.900	17.830	634,800
2024-01-08	18.850	18.980	18.680	18.900	17.830	580,025
2024-01-05	18.890	18.930	18.570	18.800	17.735	737,378
2024-01-04	18.940	19.080	18.780	19.010	17.933	681,852
2024-01-03	19.480	19.550	18.980	19.050	17.971	683,101
2023-12-29	19.380	19.450	19.200	19.350	18.254	382,879
2023-12-28	19.520	19.560	19.210	19.210	18.122	396,780
2023-12-27	19.500	19.630	19.440	19.460	18.358	496,363
2023-12-22	19.240	19.520	19.200	19.500	18.396	650,017
2023-12-21	19.010	19.690	19.010	19.460	18.358	957,610
2023-12-20	19.280	19.390	19.030	19.140	18.056	1,019,284
2023-12-19	20.300	20.460	19.190	19.240	18.150	2,156,153
2023-12-18	20.200	20.440	20.080	20.400	19.245	684,699
2023-12-15	20.120	20.460	20.120	20.260	19.113	1,544,911
2023-12-14	20.080	20.380	20.080	20.180	19.037	1,445,503
2023-12-13	19.700	19.970	19.700	19.760	18.641	946,177
2023-12-12	19.980	20.080	19.650	19.650	18.537	974,580
2023-12-11	19.960	20.000	19.640	19.930	18.801	603,082
2023-12-08	19.880	20.100	19.830	19.920	18.792	705,694
2023-12-07	19.740	19.900	19.590	19.840	18.716	675,343
2023-12-06	19.880	19.930	19.560	19.670	18.556	688,985
2023-12-05	20.180	20.200	19.790	19.850	18.726	716,891
2023-12-04	20.300	20.440	20.000	20.040	18.905	544,414
2023-12-01	20.460	20.680	20.280	20.360	19.207	654,735
2023-11-30	20.380	20.600	20.300	20.440	19.282	1,535,798

← NewerPage 12 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.