SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	21.160	21.520	20.520	20.800	19.247	3,219,358
2022-12-15	21.520	21.940	21.100	21.260	19.673	641,918
2022-12-14	21.540	21.680	21.200	21.680	20.061	532,195
2022-12-13	21.340	22.140	21.220	21.560	19.950	741,136
2022-12-12	21.180	21.280	20.740	21.180	19.599	626,648
2022-12-09	20.880	21.360	20.760	21.260	19.673	758,093
2022-12-08	20.820	20.900	20.460	20.800	19.247	562,721
2022-12-07	20.280	20.980	20.120	20.900	19.340	909,924
2022-12-06	20.520	20.620	20.180	20.340	18.821	388,468
2022-12-05	21.080	21.100	20.500	20.600	19.062	469,120
2022-12-02	20.940	21.300	20.780	21.000	19.432	484,215
2022-12-01	21.000	21.380	20.800	21.000	19.432	696,912
2022-11-30	20.260	20.740	20.080	20.700	19.155	1,706,649
2022-11-29	20.400	20.540	20.000	20.060	18.562	622,691
2022-11-28	20.620	20.740	20.320	20.380	18.858	519,029
2022-11-25	20.740	20.840	20.600	20.760	19.210	365,703
2022-11-24	20.660	20.920	20.580	20.800	19.247	461,455
2022-11-23	20.680	20.780	20.320	20.720	19.173	449,816
2022-11-22	20.180	20.580	20.020	20.520	18.988	703,367
2022-11-21	20.140	20.300	19.780	20.160	18.655	674,911
2022-11-18	19.900	20.180	19.690	20.080	18.581	708,725
2022-11-17	19.770	20.040	19.720	19.830	18.349	1,120,704
2022-11-16	20.600	20.740	19.560	19.700	18.229	1,004,997
2022-11-15	21.380	21.600	20.420	20.500	18.969	848,336
2022-11-14	21.820	21.900	21.600	21.760	20.135	568,803
2022-11-11	22.080	22.280	21.320	21.840	20.209	967,015
2022-11-10	20.520	21.920	20.440	21.920	20.283	1,381,390
2022-11-09	20.500	20.660	20.380	20.600	19.062	602,414
2022-11-08	19.900	20.560	19.880	20.520	18.988	1,048,137
2022-11-07	19.920	20.060	19.800	19.900	18.414	622,752
2022-11-04	19.630	20.280	19.630	19.990	18.498	603,556
2022-11-03	19.460	19.580	19.150	19.580	18.118	1,073,889
2022-11-02	19.240	19.580	19.170	19.550	18.090	843,404
2022-11-01	19.400	19.770	19.150	19.170	17.739	666,799
2022-10-31	19.580	19.580	19.060	19.240	17.804	740,010
2022-10-28	19.480	19.680	18.720	19.570	18.109	954,149
2022-10-27	19.990	20.100	19.850	19.930	18.442	884,708
2022-10-26	19.990	20.100	19.760	19.960	18.470	382,492
2022-10-25	19.740	19.980	19.530	19.980	18.488	547,522
2022-10-24	19.630	19.810	19.370	19.620	18.155	787,433
2022-10-21	19.580	19.710	19.340	19.540	18.081	591,083
2022-10-20	19.760	19.820	19.480	19.720	18.248	435,869
2022-10-19	19.970	20.100	19.730	19.810	18.331	473,259
2022-10-18	19.880	20.260	19.840	20.120	18.618	663,374
2022-10-17	19.150	19.810	19.060	19.690	18.220	556,258
2022-10-14	19.290	19.610	19.120	19.120	17.692	735,112
2022-10-13	19.180	19.190	18.460	19.130	17.702	938,974
2022-10-12	19.480	19.540	18.940	19.200	17.767	583,076
2022-10-11	19.610	19.690	19.060	19.480	18.026	653,552
2022-10-10	19.560	19.850	19.360	19.820	18.340	799,903
2022-10-07	19.850	19.950	19.520	19.700	18.229	756,713
2022-10-06	20.440	20.440	19.920	19.940	18.451	483,326
2022-10-05	19.850	20.580	19.770	20.280	18.766	1,140,913
2022-10-04	19.970	20.040	19.750	19.860	18.377	1,417,744
2022-10-03	19.940	19.950	19.380	19.910	18.424	851,765
2022-09-30	19.570	20.280	19.390	20.180	18.673	993,760
2022-09-29	19.810	20.060	19.150	19.560	18.100	1,083,662
2022-09-28	21.200	21.340	19.830	20.120	18.618	1,057,132
2022-09-27	21.600	21.780	21.240	21.420	19.821	782,152
2022-09-26	21.380	21.740	21.360	21.420	19.821	382,294

← NewerPage 17 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.