SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.330	13.550	13.310	13.480	13.480	941,053
2025-08-06	13.390	13.460	13.280	13.340	13.340	925,444
2025-08-05	13.220	13.440	13.170	13.320	13.320	1,496,547
2025-08-04	12.880	13.140	12.850	13.140	13.140	4,822,169
2025-07-31	13.490	13.670	13.200	13.200	13.200	1,780,609
2025-07-30	13.660	13.660	13.320	13.530	13.530	2,250,228
2025-07-29	14.350	14.940	13.680	13.720	13.720	3,564,969
2025-07-28	15.000	15.040	14.440	14.440	14.440	1,211,966
2025-07-25	14.880	14.950	14.750	14.860	14.860	930,523
2025-07-24	14.960	15.040	14.860	14.900	14.900	1,944,667
2025-07-23	14.910	15.080	14.700	14.860	14.860	1,311,103
2025-07-22	14.830	14.880	14.680	14.770	14.770	744,907
2025-07-21	14.920	15.000	14.830	14.870	14.870	531,148
2025-07-18	15.030	15.050	14.900	14.910	14.910	729,783
2025-07-17	15.200	15.250	14.910	14.950	14.950	792,653
2025-07-16	14.920	15.100	14.910	15.000	15.000	488,630
2025-07-15	14.920	15.150	14.890	14.960	14.960	757,340
2025-07-14	14.910	14.980	14.850	14.950	14.950	701,331
2025-07-11	15.110	15.180	14.890	14.990	14.990	945,233
2025-07-10	14.950	15.240	14.940	15.220	15.220	844,765
2025-07-09	14.760	15.090	14.690	14.880	14.880	1,106,756
2025-07-08	14.530	14.740	14.430	14.740	14.740	773,862
2025-07-07	14.610	14.640	14.420	14.490	14.490	732,741
2025-07-04	14.680	14.680	14.500	14.610	14.610	740,036
2025-07-03	14.810	14.900	14.680	14.730	14.730	1,099,188
2025-07-02	14.600	14.890	14.560	14.720	14.720	1,079,444
2025-07-01	14.630	14.670	14.350	14.570	14.570	1,312,344
2025-06-30	14.940	15.020	14.550	14.660	14.660	2,252,382
2025-06-27	15.040	15.250	14.950	15.070	15.070	900,651
2025-06-26	15.080	15.150	14.860	14.930	14.930	1,330,752
2025-06-25	15.450	15.460	15.050	15.050	15.050	1,154,019
2025-06-24	15.340	15.470	15.310	15.400	15.400	719,792
2025-06-23	15.100	15.310	15.080	15.170	15.170	987,641
2025-06-20	15.450	15.500	15.280	15.280	15.280	1,358,991
2025-06-19	15.360	15.510	15.280	15.280	15.280	685,963
2025-06-18	15.460	15.470	15.240	15.470	15.470	755,702
2025-06-17	15.570	15.800	15.500	15.560	15.560	827,147
2025-06-16	15.680	15.800	15.550	15.570	15.570	715,698
2025-06-13	16.100	16.190	15.660	15.720	15.720	1,210,349
2025-06-12	16.490	16.490	16.210	16.320	16.320	964,215
2025-06-11	16.640	16.870	16.530	16.530	16.530	633,427
2025-06-10	16.610	16.700	16.510	16.700	16.700	935,285
2025-06-06	16.610	16.680	16.550	16.560	16.560	465,408
2025-06-05	16.690	16.690	16.340	16.610	16.610	922,747
2025-06-04	16.490	16.790	16.460	16.660	16.660	739,375
2025-06-03	16.660	16.670	16.360	16.440	16.440	595,982
2025-06-02	16.780	16.820	16.470	16.640	16.640	776,755
2025-05-30	16.850	17.190	16.750	16.800	16.800	1,552,043
2025-05-28	17.100	17.130	16.960	16.970	16.970	446,474
2025-05-27	17.070	17.170	17.060	17.090	17.090	323,593
2025-05-26	16.920	17.120	16.920	17.080	17.080	389,636
2025-05-23	16.990	17.130	16.490	16.770	16.770	714,537
2025-05-22	17.100	17.310	16.900	16.900	16.900	442,091
2025-05-21	17.040	17.180	16.940	17.100	17.100	638,550
2025-05-20	16.960	17.220	16.880	17.100	17.100	975,842
2025-05-19	16.860	17.020	16.820	16.970	16.970	981,362
2025-05-16	16.790	17.010	16.770	16.860	16.860	802,234
2025-05-15	16.680	16.850	16.630	16.740	16.740	913,015
2025-05-14	16.830	16.900	16.690	16.730	16.730	3,699,388
2025-05-13	16.790	16.940	16.720	16.870	16.870	568,131

← NewerPage 6 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.