SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	24.180	24.280	23.180	23.540	21.353	787,722
2022-01-07	24.000	24.300	23.560	24.100	21.861	565,266
2022-01-06	24.240	24.720	24.040	24.100	21.861	741,158
2022-01-05	24.620	24.960	24.380	24.580	22.296	873,617
2022-01-04	24.360	24.540	23.940	24.160	21.915	746,989
2022-01-03	25.480	25.560	24.300	24.320	22.060	453,509
2021-12-30	25.240	25.500	25.200	25.460	23.094	369,177
2021-12-29	25.200	25.600	25.080	25.320	22.967	384,108
2021-12-28	25.040	25.320	25.000	25.180	22.840	336,164
2021-12-27	25.220	25.460	24.900	25.080	22.749	316,831
2021-12-23	25.380	25.380	24.780	24.980	22.659	443,393
2021-12-22	24.520	24.560	24.160	24.440	22.169	379,181
2021-12-21	24.420	24.520	24.040	24.420	22.151	512,903
2021-12-20	24.280	24.500	23.900	24.140	21.897	625,926
2021-12-17	25.800	25.800	24.560	24.560	22.278	1,480,385
2021-12-16	26.160	26.220	25.660	25.660	23.276	582,634
2021-12-15	25.000	25.860	24.920	25.860	23.457	900,514
2021-12-14	27.140	27.360	26.300	26.460	24.001	682,481
2021-12-13	26.980	27.360	26.880	27.140	24.618	408,509
2021-12-10	26.800	26.940	26.540	26.780	24.291	370,865
2021-12-09	26.940	26.940	26.560	26.920	24.418	481,441
2021-12-08	27.180	27.340	26.740	26.780	24.291	613,106
2021-12-07	26.000	27.160	25.960	27.160	24.636	1,010,967
2021-12-06	25.800	25.980	25.280	25.840	23.439	611,089
2021-12-03	25.700	26.040	25.560	25.720	23.330	1,032,845
2021-12-02	25.020	25.660	24.860	25.600	23.221	999,866
2021-12-01	24.360	25.060	24.220	24.920	22.604	743,597
2021-11-30	24.560	24.740	24.240	24.240	21.988	1,317,541
2021-11-29	24.860	25.100	24.580	24.700	22.405	652,267
2021-11-26	23.780	24.680	23.780	24.680	22.387	659,123
2021-11-25	24.400	24.580	24.100	24.420	22.151	486,962
2021-11-24	24.520	24.520	23.900	24.080	21.842	548,025
2021-11-23	25.860	25.880	24.460	24.600	22.314	617,512
2021-11-22	25.700	26.180	25.580	25.860	23.457	611,497
2021-11-19	25.760	25.820	25.540	25.660	23.276	286,492
2021-11-18	25.760	25.900	25.520	25.700	23.312	376,038
2021-11-17	25.600	25.820	25.520	25.580	23.203	571,177
2021-11-16	25.760	25.760	25.400	25.560	23.185	295,989
2021-11-15	25.620	25.780	25.540	25.720	23.330	175,106
2021-11-12	25.380	25.880	25.260	25.680	23.294	341,893
2021-11-11	25.380	25.460	24.920	25.340	22.985	451,202
2021-11-10	25.980	25.980	25.100	25.340	22.985	613,532
2021-11-09	25.140	26.000	25.140	25.940	23.530	835,059
2021-11-08	25.100	25.420	25.060	25.260	22.913	471,127
2021-11-05	25.200	25.400	25.100	25.100	22.768	904,762
2021-11-04	25.020	25.380	24.960	25.160	22.822	603,087
2021-11-03	24.380	25.120	24.280	24.940	22.622	939,958
2021-11-02	23.900	24.700	23.800	24.380	22.115	682,248
2021-11-01	23.940	24.120	23.800	23.880	21.661	564,930
2021-10-29	24.060	24.220	23.740	23.920	21.697	959,101
2021-10-28	23.120	24.120	23.040	24.120	21.879	1,103,207
2021-10-27	22.800	23.520	22.700	23.160	21.008	1,027,037
2021-10-26	23.820	23.940	22.640	22.940	20.808	1,480,027
2021-10-25	24.280	24.280	23.820	24.060	21.824	727,771
2021-10-22	24.360	24.380	24.040	24.160	21.915	641,241
2021-10-21	24.520	24.780	24.280	24.280	22.024	479,696
2021-10-20	24.220	24.720	24.100	24.620	22.332	529,085

← NewerPage 21 of 21 · 1,257 trading days

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.