SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	23.700	24.300	23.660	24.260	22.006	931,263
2022-04-01	23.280	23.900	23.280	23.580	21.389	595,812
2022-03-31	23.700	23.780	23.340	23.400	21.226	568,866
2022-03-30	23.560	23.780	23.260	23.500	21.316	723,461
2022-03-29	23.800	24.260	23.340	23.560	21.371	846,200
2022-03-28	22.920	23.840	22.900	23.680	21.480	948,636
2022-03-25	22.760	23.200	22.620	22.840	20.718	917,758
2022-03-24	22.380	22.860	22.240	22.780	20.663	486,053
2022-03-23	22.720	22.960	22.220	22.380	20.300	704,438
2022-03-22	22.620	22.800	22.100	22.720	20.609	687,741
2022-03-21	22.280	22.720	22.040	22.600	20.500	944,986
2022-03-18	22.140	22.360	21.800	22.180	20.119	1,519,204
2022-03-17	21.960	22.320	21.940	22.080	20.028	662,415
2022-03-16	21.420	22.040	21.240	21.880	19.847	835,992
2022-03-15	22.040	22.100	21.120	21.160	19.194	914,899
2022-03-14	21.620	22.280	21.420	22.060	20.010	804,637
2022-03-11	21.460	21.860	21.280	21.360	19.375	873,912
2022-03-10	21.600	21.800	21.220	21.240	19.266	944,940
2022-03-09	20.800	21.540	20.320	21.420	19.430	1,047,034
2022-03-08	20.760	21.100	20.120	20.300	18.414	1,462,286
2022-03-07	19.900	20.860	19.690	20.680	18.758	1,469,985
2022-03-04	20.380	20.780	20.120	20.300	18.414	726,663
2022-03-03	20.500	20.820	20.400	20.440	18.541	939,690
2022-03-02	20.500	20.820	20.280	20.500	18.595	959,345
2022-03-01	20.980	21.720	20.400	20.880	18.940	1,869,111
2022-02-28	20.300	21.000	20.220	20.680	18.758	2,521,454
2022-02-25	20.180	20.660	20.060	20.460	18.559	1,120,651
2022-02-24	18.940	20.060	18.900	19.930	18.078	1,461,310
2022-02-23	19.500	19.780	19.410	19.480	17.670	769,435
2022-02-22	18.900	19.730	18.750	19.470	17.661	972,445
2022-02-21	19.560	19.620	19.200	19.270	17.479	779,972
2022-02-18	19.560	19.680	19.310	19.480	17.670	984,546
2022-02-17	19.670	19.830	19.430	19.450	17.643	632,097
2022-02-16	19.770	20.120	19.550	19.650	17.824	635,075
2022-02-15	19.160	19.860	19.080	19.700	17.869	701,003
2022-02-14	19.010	19.270	18.810	19.180	17.398	986,824
2022-02-11	19.800	19.800	19.200	19.340	17.543	873,232
2022-02-10	19.530	19.670	19.120	19.540	17.724	648,293
2022-02-09	19.200	19.820	19.200	19.450	17.643	1,100,932
2022-02-08	19.300	19.700	19.080	19.170	17.389	735,114
2022-02-07	19.900	19.910	19.260	19.260	17.470	1,165,014
2022-02-04	19.850	19.940	19.210	19.320	17.525	1,101,814
2022-02-03	19.800	19.840	19.330	19.610	17.788	1,377,553
2022-02-02	20.500	20.540	19.720	19.800	17.960	2,935,051
2022-02-01	21.900	22.180	20.060	20.120	18.250	2,423,054
2022-01-31	21.420	21.420	21.040	21.360	19.375	1,030,770
2022-01-28	20.720	20.840	20.320	20.840	18.903	665,012
2022-01-27	20.500	20.960	20.360	20.660	18.740	874,336
2022-01-26	20.920	21.300	20.880	21.080	19.121	527,895
2022-01-25	21.320	21.480	20.520	20.680	18.758	846,046
2022-01-24	21.880	21.920	20.800	21.100	19.139	919,553
2022-01-21	22.460	22.600	21.820	22.000	19.956	465,008
2022-01-20	22.320	22.900	21.960	22.780	20.663	547,019
2022-01-19	22.000	22.580	21.480	22.220	20.155	947,562
2022-01-18	23.100	23.100	22.080	22.220	20.155	1,401,456
2022-01-17	23.100	23.460	22.940	23.220	21.062	673,600
2022-01-14	23.200	23.360	22.900	23.020	20.881	854,764
2022-01-13	23.700	24.040	23.500	23.500	21.316	754,044
2022-01-12	24.200	24.200	23.760	23.780	21.570	800,751
2022-01-11	23.760	24.280	23.660	23.980	21.752	600,459

← NewerPage 20 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.