SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	21.600	21.760	21.360	21.520	19.913	585,020
2022-09-22	21.740	22.320	21.680	21.700	20.080	374,533
2022-09-21	22.060	22.180	21.700	22.140	20.487	501,592
2022-09-20	21.980	22.440	21.960	22.180	20.524	619,371
2022-09-19	22.900	22.900	21.600	21.880	20.246	655,377
2022-09-16	22.900	23.060	22.580	22.900	21.190	3,046,639
2022-09-15	22.940	23.360	22.820	22.880	21.172	511,029
2022-09-14	23.220	23.500	23.000	23.040	21.320	512,252
2022-09-13	23.700	24.100	23.260	23.320	21.579	515,377
2022-09-12	23.280	23.840	23.280	23.720	21.949	688,441
2022-09-09	23.140	23.300	22.940	23.180	21.449	548,053
2022-09-08	23.100	23.160	22.580	23.000	21.283	821,786
2022-09-07	22.600	22.920	22.320	22.860	21.153	643,410
2022-09-06	22.400	22.880	22.320	22.680	20.987	504,699
2022-09-05	22.800	22.980	22.500	22.520	20.839	445,387
2022-09-02	23.260	23.480	22.920	23.220	21.486	850,740
2022-09-01	22.900	23.640	22.860	23.160	21.431	1,143,423
2022-08-31	23.380	23.380	22.440	22.980	21.264	20,163,090
2022-08-30	23.160	23.580	22.720	22.860	21.153	1,580,844
2022-08-29	23.100	23.200	22.840	22.980	21.264	1,837,371
2022-08-26	24.280	24.280	23.360	23.360	21.616	1,159,535
2022-08-25	24.180	24.460	23.800	24.260	22.449	794,129
2022-08-24	23.760	24.160	23.760	24.100	22.301	894,207
2022-08-23	24.520	24.600	23.700	23.780	22.005	1,106,875
2022-08-22	24.800	24.980	24.440	24.620	22.782	499,095
2022-08-19	25.140	25.340	24.920	24.920	23.059	683,899
2022-08-18	24.840	25.280	24.740	25.080	23.208	541,546
2022-08-17	24.900	25.300	24.800	24.900	23.041	649,765
2022-08-16	25.000	25.000	24.520	24.720	22.874	1,100,202
2022-08-15	24.600	25.300	24.520	24.860	23.004	838,354
2022-08-12	25.560	25.600	24.640	24.660	22.819	1,487,750
2022-08-11	25.420	25.600	25.120	25.320	23.430	496,480
2022-08-10	24.900	25.300	24.760	25.260	23.374	628,316
2022-08-09	25.220	25.480	24.760	25.000	23.133	870,253
2022-08-08	25.040	25.680	25.040	25.320	23.430	805,309
2022-08-05	25.520	25.920	24.940	25.060	23.189	606,359
2022-08-04	25.480	25.780	25.160	25.520	23.615	821,621
2022-08-03	25.000	25.460	24.720	25.340	23.448	700,811
2022-08-02	24.380	25.140	24.180	25.080	23.208	1,330,022
2022-07-29	24.460	24.840	24.340	24.740	22.893	676,694
2022-07-28	24.480	24.700	24.240	24.440	22.615	692,651
2022-07-27	24.260	24.480	23.900	24.340	22.523	689,446
2022-07-26	23.600	24.520	22.580	24.380	22.560	1,559,691
2022-07-25	22.900	23.380	22.840	23.140	21.412	844,077
2022-07-22	23.460	23.620	22.880	23.020	21.301	558,459
2022-07-21	23.060	23.580	22.900	23.440	21.690	762,153
2022-07-20	23.000	23.280	22.880	22.980	21.264	775,744
2022-07-19	22.680	22.980	22.440	22.980	21.264	520,080
2022-07-18	23.000	23.240	22.840	22.840	21.135	570,974
2022-07-15	22.740	22.980	22.560	22.980	21.264	560,989
2022-07-14	22.160	22.840	21.960	22.620	20.931	1,173,103
2022-07-13	22.200	22.380	21.660	22.020	20.376	629,761
2022-07-12	22.200	22.640	22.060	22.220	20.561	855,793
2022-07-11	21.480	22.180	21.340	22.180	20.524	829,451
2022-07-08	21.860	22.100	21.140	21.700	20.080	649,003
2022-07-07	21.460	21.860	21.320	21.840	20.209	617,141
2022-07-06	21.240	21.460	21.040	21.340	19.747	540,773
2022-07-05	21.180	21.280	20.740	21.080	19.506	825,291
2022-07-04	21.100	21.360	21.000	21.100	19.525	274,076
2022-07-01	21.020	21.260	20.600	20.960	19.395	420,510

← NewerPage 18 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.