SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	19.850	20.360	19.850	20.260	19.113	813,768
2023-11-28	19.960	20.080	19.820	19.820	18.697	813,471
2023-11-27	20.560	20.580	19.920	19.990	18.858	1,382,877
2023-11-24	20.860	20.860	20.400	20.580	19.414	833,632
2023-11-23	20.820	20.860	20.680	20.800	19.622	974,228
2023-11-22	21.040	21.180	20.760	20.820	19.641	621,153
2023-11-21	20.760	20.900	20.680	20.740	19.565	499,555
2023-11-20	20.980	21.100	20.720	20.740	19.565	667,550
2023-11-17	20.900	21.280	20.900	20.960	19.773	568,578
2023-11-16	20.960	21.140	20.860	20.860	19.679	448,157
2023-11-15	21.020	21.440	21.000	21.060	19.867	698,807
2023-11-14	20.580	21.040	20.400	20.980	19.792	748,373
2023-11-13	20.720	20.860	20.460	20.560	19.396	630,295
2023-11-10	20.640	20.740	20.540	20.620	19.452	575,341
2023-11-09	20.620	20.960	20.620	20.760	19.584	639,118
2023-11-08	20.440	20.840	20.400	20.640	19.471	437,570
2023-11-07	20.360	20.680	20.300	20.580	19.414	712,052
2023-11-06	20.500	20.540	20.280	20.320	19.169	525,316
2023-11-03	20.180	20.620	20.020	20.420	19.263	804,114
2023-11-02	19.860	20.400	19.780	20.220	19.075	784,160
2023-11-01	19.920	19.930	19.410	19.810	18.688	1,106,072
2023-10-31	19.570	20.140	19.510	19.990	18.858	972,577
2023-10-30	19.420	19.550	19.220	19.520	18.414	696,971
2023-10-27	19.350	19.800	19.270	19.400	18.301	2,781,572
2023-10-26	19.160	19.570	19.100	19.320	18.226	1,436,312
2023-10-25	19.050	19.630	18.910	19.460	18.358	2,033,712
2023-10-24	19.490	19.700	18.670	19.040	17.962	1,969,420
2023-10-23	19.550	19.730	19.280	19.700	18.584	909,278
2023-10-20	19.280	19.710	19.190	19.520	18.414	1,379,648
2023-10-19	19.760	20.020	19.280	19.490	18.386	1,894,570
2023-10-18	20.220	20.360	19.880	19.920	18.792	969,290
2023-10-17	20.400	20.520	20.200	20.340	19.188	1,528,565
2023-10-16	20.500	20.600	20.340	20.480	19.320	682,633
2023-10-13	20.860	20.860	20.360	20.420	19.263	830,091
2023-10-12	21.700	21.760	20.960	20.960	19.773	1,562,698
2023-10-11	21.860	21.900	21.600	21.700	20.471	625,225
2023-10-10	21.480	21.860	21.480	21.860	20.622	608,449
2023-10-09	21.440	21.520	21.220	21.360	20.150	571,746
2023-10-06	21.760	21.780	21.360	21.540	20.320	1,162,668
2023-10-05	22.160	22.240	21.720	21.720	20.490	674,792
2023-10-04	22.000	22.160	21.880	21.980	20.735	967,930
2023-10-03	22.400	22.460	22.020	22.160	20.905	705,300
2023-10-02	22.740	22.880	22.480	22.520	21.245	581,748
2023-09-29	22.140	22.860	22.100	22.640	21.358	845,639
2023-09-28	21.820	22.000	21.740	21.980	20.735	567,355
2023-09-27	22.080	22.080	21.720	21.780	20.546	438,380
2023-09-26	22.420	22.460	21.900	22.020	20.773	639,742
2023-09-25	22.460	22.780	22.380	22.540	21.263	534,334
2023-09-22	22.680	22.820	22.440	22.580	21.301	798,914
2023-09-21	22.960	23.140	22.780	22.840	21.546	721,460
2023-09-20	23.220	23.280	23.020	23.260	21.943	508,422
2023-09-19	22.920	23.160	22.900	23.160	21.848	423,494
2023-09-18	23.260	23.260	22.820	23.100	21.792	589,200
2023-09-15	23.040	23.460	23.040	23.360	22.037	1,988,448
2023-09-14	22.620	22.920	22.420	22.820	21.528	416,932
2023-09-13	22.520	22.660	22.140	22.660	21.377	341,455
2023-09-12	22.740	22.820	22.420	22.540	21.263	381,465
2023-09-11	22.500	22.900	22.500	22.740	21.452	347,882
2023-09-08	22.740	22.860	22.360	22.560	21.282	690,246
2023-09-07	22.740	23.000	22.680	22.880	21.584	406,120

← NewerPage 13 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.