SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	21.940	22.340	21.760	22.240	20.580	793,542
2023-03-13	22.320	22.320	21.380	21.900	20.265	573,548
2023-03-10	22.600	23.000	22.180	22.340	20.672	542,271
2023-03-09	23.020	23.220	22.860	23.040	21.320	932,193
2023-03-08	22.720	23.160	22.400	23.060	21.338	610,564
2023-03-07	22.880	23.080	22.380	22.560	20.876	603,938
2023-03-06	23.520	23.820	23.000	23.080	21.357	843,757
2023-03-03	22.660	22.920	22.220	22.920	21.209	658,225
2023-03-02	22.620	22.820	22.360	22.620	20.931	712,728
2023-03-01	22.880	23.260	22.560	22.680	20.987	1,024,773
2023-02-28	21.900	23.120	21.200	22.780	21.079	2,773,997
2023-02-27	21.140	21.580	21.040	21.380	19.784	839,943
2023-02-24	21.460	21.560	20.980	21.040	19.469	717,561
2023-02-23	21.400	21.580	21.300	21.440	19.839	421,940
2023-02-22	21.400	21.400	21.160	21.280	19.691	472,523
2023-02-21	21.380	21.660	20.720	21.560	19.950	959,662
2023-02-20	22.300	22.360	21.660	21.800	20.172	349,720
2023-02-17	22.020	22.300	21.980	22.200	20.543	510,810
2023-02-16	22.640	22.800	22.120	22.220	20.561	501,699
2023-02-15	22.020	22.400	21.840	22.320	20.654	398,503
2023-02-14	21.780	22.280	21.740	22.040	20.394	633,394
2023-02-13	21.700	21.780	21.480	21.720	20.098	503,018
2023-02-10	21.860	22.080	21.540	21.540	19.932	779,238
2023-02-09	22.400	22.440	22.000	22.000	20.357	762,057
2023-02-08	22.760	22.860	22.220	22.300	20.635	519,646
2023-02-07	22.980	23.240	22.700	22.700	21.005	561,129
2023-02-06	22.520	23.020	22.520	22.900	21.190	462,429
2023-02-03	22.800	22.840	22.360	22.680	20.987	725,934
2023-02-02	22.880	23.280	22.740	22.820	21.116	691,838
2023-02-01	22.720	22.980	22.460	22.640	20.950	452,807
2023-01-31	22.700	22.880	22.520	22.620	20.931	504,499
2023-01-30	22.500	22.860	22.380	22.860	21.153	381,913
2023-01-27	22.400	22.740	22.060	22.640	20.950	413,277
2023-01-26	22.620	22.840	22.220	22.380	20.709	594,867
2023-01-25	23.100	23.100	22.280	22.440	20.765	386,148
2023-01-24	23.000	23.200	22.960	23.060	21.338	319,552
2023-01-23	22.740	23.000	22.720	22.980	21.264	508,933
2023-01-20	22.900	23.140	22.640	22.660	20.968	621,039
2023-01-19	22.680	22.800	22.120	22.460	20.783	554,808
2023-01-18	22.720	23.120	22.720	22.840	21.135	593,851
2023-01-17	22.160	22.720	22.120	22.720	21.024	682,639
2023-01-16	22.000	22.280	21.840	22.280	20.617	410,080
2023-01-13	21.820	22.060	21.760	21.880	20.246	387,169
2023-01-12	22.000	22.140	21.740	21.740	20.117	436,516
2023-01-11	21.940	22.180	21.820	21.960	20.320	579,460
2023-01-10	21.880	22.440	21.800	22.100	20.450	778,104
2023-01-09	21.580	22.040	21.380	21.860	20.228	638,891
2023-01-06	21.240	21.460	20.940	21.440	19.839	334,604
2023-01-05	21.000	21.340	20.880	21.140	19.562	472,825
2023-01-04	20.440	20.840	20.400	20.840	19.284	531,146
2023-01-03	20.300	20.500	20.100	20.280	18.766	544,250
2022-12-30	20.540	20.540	20.200	20.200	18.692	438,053
2022-12-29	20.180	20.480	19.980	20.440	18.914	376,652
2022-12-28	20.260	20.440	20.220	20.240	18.729	302,952
2022-12-27	20.300	20.500	20.120	20.220	18.710	172,142
2022-12-23	19.750	20.260	19.720	20.180	18.673	407,927
2022-12-22	20.060	20.260	19.820	19.850	18.368	453,347
2022-12-21	19.720	20.160	19.690	20.160	18.655	498,392
2022-12-20	20.200	20.260	19.680	19.730	18.257	803,616
2022-12-19	20.880	20.940	20.440	20.520	18.988	347,807

← NewerPage 16 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.