SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	21.020	21.260	20.600	20.960	19.395	420,510
2022-06-30	20.800	21.040	20.420	21.020	19.451	740,002
2022-06-29	21.040	21.260	20.880	20.980	19.414	619,161
2022-06-28	21.620	21.740	20.860	21.180	19.599	718,643
2022-06-27	21.600	21.940	21.540	21.740	20.117	981,526
2022-06-24	20.700	21.520	20.620	21.500	19.895	886,367
2022-06-23	20.000	20.680	19.840	20.680	19.136	1,028,361
2022-06-22	19.760	20.120	19.190	20.100	18.599	559,797
2022-06-21	19.670	20.080	19.640	19.750	18.275	454,802
2022-06-20	19.150	19.720	18.970	19.720	18.248	620,015
2022-06-17	18.700	19.310	18.590	19.170	17.739	1,301,368
2022-06-16	19.570	19.820	18.630	18.800	17.396	966,235
2022-06-15	19.390	20.060	19.200	19.790	18.312	827,892
2022-06-14	19.720	19.850	19.120	19.280	17.841	700,652
2022-06-13	20.500	20.620	19.660	19.700	18.229	993,509
2022-06-10	21.220	21.360	20.660	20.760	19.210	684,724
2022-06-09	21.380	21.580	21.140	21.320	19.728	565,610
2022-06-08	21.320	21.600	21.160	21.420	19.821	559,946
2022-06-07	21.500	21.500	21.140	21.360	19.765	565,571
2022-06-03	21.480	21.480	21.100	21.260	19.673	701,843
2022-06-02	21.060	21.480	20.980	21.380	19.784	500,362
2022-06-01	21.040	21.240	20.860	20.960	19.395	659,357
2022-05-31	20.980	21.320	20.760	20.940	19.377	3,247,874
2022-05-30	19.960	20.860	19.960	20.860	19.303	746,279
2022-05-27	19.790	19.890	19.650	19.830	18.349	597,818
2022-05-25	19.940	20.020	19.700	19.740	18.266	667,868
2022-05-24	19.850	20.060	19.790	19.810	18.331	939,321
2022-05-23	19.570	19.920	19.570	19.920	18.433	992,981
2022-05-20	19.250	19.480	19.190	19.300	17.859	642,621
2022-05-19	19.310	19.450	18.890	19.070	17.646	725,893
2022-05-18	19.700	20.280	19.680	19.810	18.331	1,348,225
2022-05-17	19.960	20.140	19.720	20.020	18.525	520,004
2022-05-16	19.640	19.900	19.460	19.670	18.201	444,114
2022-05-13	19.260	19.650	19.050	19.650	18.183	1,121,373
2022-05-12	18.720	19.330	18.540	19.200	17.767	800,791
2022-05-11	19.220	19.220	18.750	19.030	17.609	533,826
2022-05-10	19.290	19.600	19.100	19.100	17.674	584,609
2022-05-09	19.300	19.470	19.120	19.180	17.748	662,675
2022-05-06	19.750	19.890	19.460	19.550	18.090	598,832
2022-05-05	20.200	20.460	19.730	19.900	18.414	628,859
2022-05-04	20.300	20.320	19.950	19.950	18.461	893,821
2022-05-03	20.560	20.740	20.180	20.320	18.803	604,323
2022-05-02	20.600	20.840	19.860	20.580	19.043	529,069
2022-04-29	20.160	20.740	20.160	20.560	19.025	669,853
2022-04-28	20.080	20.220	19.880	20.080	18.581	791,866
2022-04-27	19.600	20.040	19.390	19.990	18.498	972,220
2022-04-26	20.700	20.700	19.570	19.610	18.146	1,183,511
2022-04-25	20.720	20.920	20.420	20.560	19.025	647,614
2022-04-22	21.080	21.420	20.880	20.880	19.321	510,000
2022-04-21	20.600	21.300	20.300	21.180	19.599	794,300
2022-04-20	20.200	20.620	20.100	20.360	18.840	714,195
2022-04-19	20.920	20.940	20.260	20.380	18.858	1,000,906
2022-04-14	21.160	21.340	20.940	21.040	19.469	783,550
2022-04-13	21.500	21.520	20.760	21.180	19.599	1,111,589
2022-04-12	22.380	22.380	21.420	21.500	19.895	1,022,070
2022-04-11	23.120	23.200	22.740	22.800	20.681	1,157,664
2022-04-08	23.700	23.700	23.020	23.240	21.080	471,362
2022-04-07	23.780	23.940	23.400	23.400	21.226	976,001
2022-04-06	24.160	24.440	23.580	23.740	21.534	847,924
2022-04-05	24.300	24.840	24.080	24.240	21.988	709,440

← NewerPage 19 of 21 · 1,258 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.