SIG Combibloc Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 12.000 | 12.080 | 11.830 | 11.940 | 11.940 | 1,076,110 |
| 2026-01-29 | 12.300 | 12.500 | 11.880 | 12.120 | 12.120 | 1,079,598 |
| 2026-01-28 | 11.940 | 12.430 | 11.940 | 12.230 | 12.230 | 1,004,448 |
| 2026-01-27 | 11.990 | 12.040 | 11.860 | 11.930 | 11.930 | 702,086 |
| 2026-01-26 | 11.850 | 12.080 | 11.840 | 12.010 | 12.010 | 928,178 |
| 2026-01-23 | 11.830 | 11.970 | 11.640 | 11.970 | 11.970 | 936,490 |
| 2026-01-22 | 11.710 | 11.880 | 11.700 | 11.840 | 11.840 | 906,579 |
| 2026-01-21 | 11.480 | 11.580 | 11.330 | 11.580 | 11.580 | 747,823 |
| 2026-01-20 | 11.830 | 11.830 | 11.400 | 11.530 | 11.530 | 925,712 |
| 2026-01-19 | 12.050 | 12.120 | 11.750 | 11.840 | 11.840 | 849,321 |
| 2026-01-16 | 12.280 | 12.470 | 12.110 | 12.110 | 12.110 | 1,584,536 |
| 2026-01-15 | 12.550 | 12.550 | 12.200 | 12.240 | 12.240 | 1,302,021 |
| 2026-01-14 | 12.220 | 12.520 | 12.110 | 12.500 | 12.500 | 1,350,269 |
| 2026-01-13 | 12.100 | 12.310 | 11.990 | 12.110 | 12.110 | 1,564,290 |
| 2026-01-12 | 12.260 | 12.360 | 11.960 | 12.090 | 12.090 | 1,042,991 |
| 2026-01-09 | 12.120 | 12.370 | 12.100 | 12.100 | 12.100 | 1,263,333 |
| 2026-01-08 | 11.660 | 12.060 | 11.470 | 12.060 | 12.060 | 1,458,694 |
| 2026-01-07 | 11.510 | 11.920 | 11.460 | 11.740 | 11.740 | 1,511,607 |
| 2026-01-06 | 11.540 | 11.700 | 11.360 | 11.610 | 11.610 | 1,325,614 |
| 2026-01-05 | 11.680 | 11.690 | 11.190 | 11.460 | 11.460 | 1,825,082 |
| 2025-12-30 | 11.270 | 11.440 | 11.250 | 11.340 | 11.340 | 931,742 |
| 2025-12-29 | 11.060 | 11.340 | 10.950 | 11.250 | 11.250 | 1,302,636 |
| 2025-12-23 | 10.800 | 11.250 | 10.780 | 10.970 | 10.970 | 2,192,315 |
| 2025-12-22 | 10.480 | 10.510 | 10.310 | 10.440 | 10.440 | 949,669 |
| 2025-12-19 | 10.500 | 10.600 | 10.400 | 10.500 | 10.500 | 2,778,875 |
| 2025-12-18 | 10.430 | 10.520 | 10.330 | 10.520 | 10.520 | 1,960,225 |
| 2025-12-17 | 10.150 | 10.440 | 10.050 | 10.440 | 10.440 | 1,426,955 |
| 2025-12-16 | 9.995 | 10.270 | 9.960 | 10.190 | 10.190 | 1,736,573 |
| 2025-12-15 | 9.950 | 10.000 | 9.815 | 9.950 | 9.950 | 1,057,961 |
| 2025-12-12 | 9.845 | 9.990 | 9.810 | 9.905 | 9.905 | 1,411,071 |
| 2025-12-11 | 9.610 | 9.925 | 9.555 | 9.855 | 9.855 | 1,327,425 |
| 2025-12-10 | 9.525 | 9.670 | 9.455 | 9.550 | 9.550 | 1,268,043 |
| 2025-12-09 | 9.300 | 9.590 | 9.295 | 9.580 | 9.580 | 1,479,270 |
| 2025-12-08 | 9.415 | 9.495 | 9.325 | 9.330 | 9.330 | 1,885,683 |
| 2025-12-05 | 9.360 | 9.530 | 9.350 | 9.495 | 9.495 | 822,137 |
| 2025-12-04 | 9.255 | 9.440 | 9.150 | 9.385 | 9.385 | 1,482,077 |
| 2025-12-03 | 9.100 | 9.430 | 9.100 | 9.270 | 9.270 | 2,078,403 |
| 2025-12-02 | 9.365 | 9.380 | 9.220 | 9.240 | 9.240 | 1,782,231 |
| 2025-12-01 | 9.655 | 9.655 | 9.410 | 9.420 | 9.420 | 2,584,789 |
| 2025-11-28 | 9.715 | 9.860 | 9.675 | 9.735 | 9.735 | 1,787,003 |
| 2025-11-27 | 9.465 | 9.850 | 9.440 | 9.745 | 9.745 | 1,459,008 |
| 2025-11-26 | 9.570 | 9.730 | 9.425 | 9.500 | 9.500 | 1,900,275 |
| 2025-11-25 | 9.455 | 9.580 | 9.210 | 9.475 | 9.475 | 2,270,202 |
| 2025-11-24 | 9.020 | 9.480 | 8.985 | 9.475 | 9.475 | 28,700,627 |
| 2025-11-21 | 8.810 | 9.030 | 8.805 | 9.005 | 9.005 | 2,512,070 |
| 2025-11-20 | 8.800 | 8.965 | 8.735 | 8.855 | 8.855 | 1,796,007 |
| 2025-11-19 | 8.505 | 8.950 | 8.415 | 8.770 | 8.770 | 2,022,471 |
| 2025-11-18 | 8.755 | 8.770 | 8.520 | 8.520 | 8.520 | 1,737,185 |
| 2025-11-17 | 8.550 | 9.040 | 8.550 | 8.850 | 8.850 | 3,769,808 |
| 2025-11-14 | 8.360 | 8.390 | 8.060 | 8.095 | 8.095 | 1,577,149 |
| 2025-11-13 | 8.400 | 8.400 | 8.250 | 8.365 | 8.365 | 1,376,800 |
| 2025-11-12 | 8.435 | 8.435 | 8.245 | 8.375 | 8.375 | 2,122,086 |
| 2025-11-11 | 8.185 | 8.520 | 8.075 | 8.465 | 8.465 | 1,500,498 |
| 2025-11-10 | 8.320 | 8.370 | 8.210 | 8.305 | 8.305 | 1,277,064 |
| 2025-11-07 | 8.165 | 8.340 | 8.000 | 8.285 | 8.285 | 1,543,752 |
| 2025-11-06 | 8.310 | 8.445 | 8.105 | 8.110 | 8.110 | 2,695,292 |
| 2025-11-05 | 8.430 | 8.600 | 8.295 | 8.340 | 8.340 | 1,717,233 |
| 2025-11-04 | 8.335 | 8.475 | 8.225 | 8.465 | 8.465 | 2,891,288 |
| 2025-11-03 | 8.870 | 8.990 | 8.330 | 8.330 | 8.330 | 4,417,033 |
| 2025-10-31 | 8.665 | 9.125 | 8.660 | 8.975 | 8.975 | 2,981,543 |
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.