SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	8.990	8.990	8.330	8.625	8.625	4,956,489
2025-10-29	8.930	9.065	8.800	8.810	8.810	1,844,743
2025-10-28	8.805	9.230	8.775	8.935	8.935	2,400,647
2025-10-27	8.770	9.055	8.765	8.965	8.965	2,495,678
2025-10-24	8.790	8.790	8.570	8.780	8.780	1,645,684
2025-10-23	8.710	8.815	8.670	8.745	8.745	1,516,150
2025-10-22	8.535	8.745	8.420	8.745	8.745	1,609,510
2025-10-21	8.655	8.655	8.405	8.575	8.575	1,408,554
2025-10-20	8.585	8.685	8.540	8.660	8.660	1,309,136
2025-10-17	8.370	8.650	8.350	8.615	8.615	1,286,646
2025-10-16	8.620	8.680	8.445	8.450	8.450	1,744,657
2025-10-15	8.635	8.850	8.510	8.565	8.565	1,811,738
2025-10-14	8.335	8.545	8.315	8.545	8.545	1,525,558
2025-10-13	8.185	8.390	8.185	8.390	8.390	1,510,612
2025-10-10	8.350	8.430	8.170	8.185	8.185	1,562,049
2025-10-09	8.180	8.410	8.155	8.325	8.325	2,427,068
2025-10-08	7.755	8.120	7.685	8.120	8.120	2,240,503
2025-10-07	7.740	7.925	7.735	7.860	7.860	2,016,625
2025-10-06	7.900	7.920	7.710	7.825	7.825	1,799,391
2025-10-03	8.085	8.110	7.830	7.940	7.940	3,656,628
2025-10-02	8.015	8.160	7.940	8.105	8.105	1,817,514
2025-10-01	8.140	8.290	8.025	8.035	8.035	2,124,711
2025-09-30	8.440	8.490	8.190	8.205	8.205	2,446,941
2025-09-29	8.320	8.440	8.295	8.420	8.420	1,968,325
2025-09-26	8.400	8.405	8.220	8.300	8.300	2,525,402
2025-09-25	8.665	8.715	8.300	8.360	8.360	2,984,870
2025-09-24	8.735	9.000	8.575	8.695	8.695	4,501,507
2025-09-23	8.500	9.020	8.480	8.900	8.900	3,644,961
2025-09-22	8.845	9.090	8.515	8.515	8.515	4,294,124
2025-09-19	9.445	9.625	8.535	8.855	8.855	11,016,760
2025-09-18	9.860	10.500	9.500	9.500	9.500	14,164,090
2025-09-17	12.750	12.810	12.560	12.560	12.560	990,666
2025-09-16	12.870	12.900	12.740	12.770	12.770	703,027
2025-09-15	12.910	13.080	12.890	12.910	12.910	552,724
2025-09-12	13.120	13.190	12.900	12.910	12.910	1,063,498
2025-09-11	12.780	12.820	12.690	12.750	12.750	618,380
2025-09-10	12.920	12.990	12.720	12.720	12.720	536,177
2025-09-09	12.930	13.040	12.800	12.920	12.920	752,537
2025-09-08	12.820	12.880	12.640	12.860	12.860	808,954
2025-09-05	12.730	12.950	12.670	12.830	12.830	1,058,686
2025-09-04	12.550	12.860	12.550	12.650	12.650	836,101
2025-09-03	12.610	12.710	12.460	12.520	12.520	1,018,365
2025-09-02	12.580	12.710	12.510	12.530	12.530	952,813
2025-09-01	12.680	12.910	12.580	12.580	12.580	805,590
2025-08-29	12.730	12.810	12.630	12.670	12.670	1,327,565
2025-08-28	12.800	12.940	12.680	12.750	12.750	1,008,597
2025-08-27	13.200	13.220	12.560	12.700	12.700	2,576,138
2025-08-26	13.260	13.360	13.230	13.260	13.260	954,822
2025-08-25	13.460	13.520	13.360	13.370	13.370	999,742
2025-08-22	13.040	13.430	13.030	13.410	13.410	781,526
2025-08-21	13.140	13.190	13.000	13.090	13.090	798,402
2025-08-20	13.240	13.280	13.170	13.170	13.170	572,792
2025-08-19	13.050	13.310	13.040	13.270	13.270	1,705,604
2025-08-18	13.130	13.190	13.040	13.080	13.080	579,375
2025-08-15	13.160	13.280	13.150	13.150	13.150	656,474
2025-08-14	13.400	13.400	13.080	13.140	13.140	1,119,482
2025-08-13	13.390	13.390	13.180	13.290	13.290	860,077
2025-08-12	13.260	13.300	13.130	13.300	13.300	844,820
2025-08-11	13.590	13.650	13.200	13.230	13.230	1,245,109
2025-08-08	13.600	13.670	13.460	13.560	13.560	1,200,750

← NewerPage 5 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.