SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	25.780	26.060	25.400	25.540	24.093	522,804
2023-06-12	25.360	25.820	25.300	25.780	24.320	992,302
2023-06-09	24.940	25.340	24.860	25.240	23.810	455,106
2023-06-08	25.120	25.340	24.940	24.980	23.565	499,363
2023-06-07	25.020	25.340	24.900	25.200	23.773	586,538
2023-06-06	24.920	25.260	24.900	25.160	23.735	400,123
2023-06-05	25.000	25.100	24.720	24.960	23.546	824,149
2023-06-02	25.220	25.240	24.800	24.920	23.509	737,594
2023-06-01	24.860	25.100	24.400	25.100	23.678	1,005,528
2023-05-31	25.260	25.360	24.560	24.840	23.433	4,030,579
2023-05-30	25.780	25.800	25.300	25.500	24.056	673,296
2023-05-26	25.320	25.860	25.120	25.700	24.244	443,865
2023-05-25	25.880	25.880	25.040	25.280	23.848	669,890
2023-05-24	25.600	25.780	25.460	25.700	24.244	499,923
2023-05-23	25.520	25.960	25.520	25.660	24.207	439,918
2023-05-22	25.900	25.900	25.540	25.600	24.150	324,695
2023-05-19	25.540	26.080	25.540	25.880	24.414	607,878
2023-05-17	25.320	25.500	25.120	25.340	23.905	514,158
2023-05-16	25.240	25.620	25.140	25.400	23.961	459,774
2023-05-15	26.000	26.000	25.000	25.200	23.773	821,737
2023-05-12	26.200	26.200	25.760	26.000	24.527	827,972
2023-05-11	25.880	26.200	25.880	26.100	24.622	690,630
2023-05-10	25.740	25.920	25.420	25.820	24.358	727,030
2023-05-09	25.800	26.000	25.400	25.860	24.395	1,088,746
2023-05-08	25.700	26.260	25.700	25.900	24.433	969,817
2023-05-05	25.240	25.780	25.240	25.640	24.188	925,704
2023-05-04	24.780	25.220	24.600	25.180	23.754	1,038,970
2023-05-03	23.900	24.180	23.800	24.060	22.697	701,623
2023-05-02	23.880	23.980	23.660	23.780	22.433	547,635
2023-04-28	23.760	23.960	23.720	23.840	22.490	554,392
2023-04-27	23.540	23.800	23.420	23.740	22.395	759,655
2023-04-26	24.000	24.240	23.120	23.520	22.188	826,530
2023-04-25	23.920	24.200	23.800	24.080	22.716	377,609
2023-04-24	24.700	24.880	24.460	24.600	22.763	710,721
2023-04-21	24.520	24.780	24.300	24.740	22.893	515,083
2023-04-20	24.180	24.420	23.880	24.420	22.597	398,161
2023-04-19	24.280	24.340	23.880	24.200	22.393	557,242
2023-04-18	24.440	24.600	24.200	24.440	22.615	577,310
2023-04-17	24.340	24.420	24.100	24.360	22.541	412,940
2023-04-14	23.940	24.180	23.940	24.180	22.375	547,151
2023-04-13	24.140	24.340	23.720	23.920	22.134	579,014
2023-04-12	24.440	24.640	23.980	24.180	22.375	543,384
2023-04-11	24.180	24.440	24.060	24.440	22.615	817,914
2023-04-06	23.600	24.000	23.480	23.880	22.097	602,732
2023-04-05	23.800	23.880	23.260	23.520	21.764	673,255
2023-04-04	23.360	23.500	23.140	23.220	21.486	430,316
2023-04-03	23.560	23.560	22.980	23.240	21.505	428,340
2023-03-31	23.040	23.540	23.000	23.520	21.764	526,413
2023-03-30	23.160	23.380	22.920	23.040	21.320	790,831
2023-03-29	23.140	23.200	22.920	23.100	21.375	428,948
2023-03-28	23.220	23.260	22.720	23.000	21.283	587,875
2023-03-27	23.080	23.300	22.880	23.180	21.449	469,090
2023-03-24	23.300	23.340	22.680	22.860	21.153	493,553
2023-03-23	22.700	23.360	22.700	23.360	21.616	852,556
2023-03-22	22.900	22.900	22.660	22.780	21.079	478,633
2023-03-21	22.960	23.200	22.780	22.820	21.116	871,707
2023-03-20	22.540	22.940	21.960	22.740	21.042	725,765
2023-03-17	22.720	23.100	22.520	22.900	21.190	1,461,775
2023-03-16	22.560	22.660	22.020	22.600	20.913	590,689
2023-03-15	22.340	22.440	21.780	22.240	20.580	681,181

← NewerPage 15 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.