SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	22.840	22.960	22.540	22.820	21.528	465,833
2023-09-05	23.260	23.260	22.980	23.000	21.697	328,009
2023-09-04	23.340	23.440	23.180	23.280	21.961	288,701
2023-09-01	23.220	23.520	23.100	23.320	21.999	393,679
2023-08-31	23.400	23.860	23.220	23.280	21.961	1,973,196
2023-08-30	23.160	23.500	23.140	23.220	21.905	458,868
2023-08-29	23.200	23.460	22.800	23.080	21.773	431,192
2023-08-28	22.540	23.240	22.540	23.060	21.754	611,441
2023-08-25	22.200	22.460	22.160	22.340	21.075	311,125
2023-08-24	22.260	22.400	22.180	22.200	20.943	367,220
2023-08-23	22.020	22.260	21.880	22.080	20.829	472,217
2023-08-22	21.940	22.160	21.780	21.860	20.622	256,946
2023-08-21	21.740	22.060	21.740	21.760	20.528	258,420
2023-08-18	21.880	21.900	21.680	21.840	20.603	412,120
2023-08-17	22.260	22.360	21.860	21.940	20.697	482,196
2023-08-16	22.280	22.580	22.280	22.440	21.169	273,447
2023-08-15	22.780	22.780	22.240	22.480	21.207	436,099
2023-08-14	22.820	22.960	22.740	22.840	21.546	246,353
2023-08-11	23.060	23.140	22.900	22.900	21.603	277,082
2023-08-10	22.900	23.100	22.820	23.060	21.754	347,524
2023-08-09	22.900	23.060	22.780	22.860	21.565	360,120
2023-08-08	22.760	22.960	22.620	22.900	21.603	500,043
2023-08-07	23.080	23.280	23.040	23.080	21.773	386,459
2023-08-04	22.820	23.340	22.700	23.160	21.848	551,513
2023-08-03	22.600	22.860	22.340	22.840	21.546	550,773
2023-08-02	22.840	22.880	22.600	22.780	21.490	710,057
2023-07-31	23.480	23.680	23.280	23.300	21.980	537,640
2023-07-28	23.560	24.000	23.380	23.820	22.471	638,304
2023-07-27	23.300	23.780	23.300	23.680	22.339	607,826
2023-07-26	23.800	23.820	23.220	23.380	22.056	891,609
2023-07-25	24.580	24.740	23.380	23.940	22.584	1,158,196
2023-07-24	24.760	25.080	24.560	24.800	23.395	541,948
2023-07-21	25.120	25.200	24.680	24.940	23.527	331,228
2023-07-20	25.140	25.360	24.920	25.200	23.773	508,217
2023-07-19	25.280	25.520	25.220	25.240	23.810	487,249
2023-07-18	25.100	25.180	24.960	25.180	23.754	455,949
2023-07-17	25.120	25.220	25.020	25.060	23.641	270,485
2023-07-14	24.900	25.160	24.840	25.160	23.735	365,807
2023-07-13	24.980	25.080	24.820	24.920	23.509	449,004
2023-07-12	24.960	25.040	24.560	24.920	23.509	660,142
2023-07-11	25.000	25.000	24.720	24.920	23.509	503,615
2023-07-10	24.640	25.000	24.640	24.780	23.377	387,512
2023-07-07	24.580	24.880	24.340	24.640	23.244	516,093
2023-07-06	24.400	24.520	24.240	24.500	23.112	639,991
2023-07-05	24.500	24.640	24.440	24.600	23.207	438,690
2023-07-04	24.440	24.760	24.440	24.700	23.301	468,360
2023-07-03	24.700	24.800	24.440	24.440	23.056	576,514
2023-06-30	24.620	24.820	24.540	24.680	23.282	518,316
2023-06-29	24.500	24.740	24.280	24.580	23.188	351,651
2023-06-28	24.360	24.620	24.100	24.580	23.188	465,836
2023-06-27	24.480	24.540	24.080	24.180	22.811	574,570
2023-06-26	24.620	24.780	24.040	24.340	22.961	562,053
2023-06-23	24.300	24.640	24.140	24.640	23.244	491,353
2023-06-22	24.560	24.600	24.160	24.320	22.943	624,733
2023-06-21	25.300	25.300	24.580	24.720	23.320	700,288
2023-06-20	25.100	25.580	24.980	25.400	23.961	736,099
2023-06-19	25.260	25.260	24.940	25.040	23.622	397,623
2023-06-16	24.880	25.280	24.880	25.140	23.716	971,986
2023-06-15	25.520	25.560	24.880	24.880	23.471	1,058,956
2023-06-14	25.540	25.700	25.320	25.620	24.169	720,907

← NewerPage 14 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.