SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	16.550	17.020	16.520	16.830	16.830	1,330,339
2025-05-09	16.190	16.500	16.150	16.350	16.350	905,598
2025-05-08	15.920	16.220	15.880	16.120	16.120	899,746
2025-05-07	16.020	16.240	15.930	15.970	15.970	831,550
2025-05-06	16.130	16.200	15.960	16.030	16.030	879,607
2025-05-05	16.140	16.210	16.060	16.070	16.070	488,048
2025-05-02	16.060	16.220	16.020	16.180	16.180	926,260
2025-04-30	15.700	16.050	15.700	15.910	15.910	1,229,986
2025-04-29	15.850	15.930	15.570	15.570	15.570	989,212
2025-04-28	15.700	15.860	15.670	15.800	15.800	1,207,757
2025-04-25	15.620	15.810	15.550	15.710	15.710	693,870
2025-04-24	15.430	15.660	15.330	15.560	15.560	619,571
2025-04-23	15.430	15.560	15.320	15.450	15.450	1,120,908
2025-04-22	15.390	15.390	15.070	15.290	15.290	531,653
2025-04-17	15.180	15.330	15.130	15.330	15.330	699,547
2025-04-16	15.160	15.170	14.880	15.150	15.150	971,076
2025-04-15	15.370	15.500	15.320	15.380	15.380	573,257
2025-04-14	15.210	15.390	14.970	15.320	15.320	852,542
2025-04-11	15.000	15.010	14.470	14.900	14.900	814,639
2025-04-10	16.090	16.090	15.170	15.260	14.770	1,392,777
2025-04-09	14.700	14.970	14.570	14.850	14.373	1,009,408
2025-04-08	15.060	15.350	14.750	15.090	14.606	1,221,678
2025-04-07	14.640	15.650	14.460	14.870	14.393	3,396,068
2025-04-04	15.840	16.120	15.200	15.520	15.022	1,557,293
2025-04-03	15.770	16.220	15.770	16.020	15.506	1,668,170
2025-04-02	16.360	16.360	15.960	16.180	15.661	989,973
2025-04-01	16.490	16.610	16.170	16.460	15.932	1,119,806
2025-03-31	16.800	16.880	16.290	16.310	15.786	1,825,276
2025-03-28	17.250	17.410	16.920	16.970	16.425	962,066
2025-03-27	17.250	17.370	17.130	17.330	16.774	950,633
2025-03-26	17.600	17.650	17.270	17.290	16.735	874,879
2025-03-25	17.630	17.790	17.540	17.560	16.996	634,015
2025-03-24	17.810	17.850	17.540	17.620	17.054	1,021,222
2025-03-21	17.920	18.090	17.670	17.730	17.161	1,182,493
2025-03-20	18.070	18.160	17.920	18.050	17.470	512,061
2025-03-19	18.100	18.190	17.900	18.100	17.519	701,751
2025-03-18	18.420	18.440	18.080	18.140	17.558	776,620
2025-03-17	18.380	18.510	18.250	18.290	17.703	564,444
2025-03-14	18.270	18.430	18.060	18.310	17.722	1,118,241
2025-03-13	18.160	18.290	17.950	18.160	17.577	726,818
2025-03-12	18.260	18.320	18.000	18.190	17.606	711,452
2025-03-11	18.760	18.900	18.170	18.170	17.587	1,064,718
2025-03-10	18.750	18.820	18.570	18.660	18.061	878,326
2025-03-07	18.810	18.980	18.670	18.730	18.129	911,658
2025-03-06	18.440	18.970	18.410	18.910	18.303	1,592,467
2025-03-05	18.270	18.600	18.240	18.310	17.722	1,093,186
2025-03-04	17.970	18.380	17.860	18.220	17.635	1,319,831
2025-03-03	17.890	18.080	17.590	18.050	17.470	958,235
2025-02-28	17.970	18.000	17.580	17.900	17.325	1,778,895
2025-02-27	17.730	18.190	17.540	18.110	17.529	1,789,363
2025-02-26	17.580	18.140	17.450	17.600	17.035	1,912,753
2025-02-25	19.970	19.970	17.820	17.830	17.258	4,257,108
2025-02-24	20.560	20.780	20.480	20.700	20.035	695,623
2025-02-21	20.740	20.840	20.520	20.600	19.939	798,507
2025-02-20	20.440	20.740	20.440	20.640	19.977	1,087,794
2025-02-19	20.540	20.740	20.300	20.520	19.861	678,897
2025-02-18	20.420	20.540	20.300	20.540	19.881	736,217
2025-02-17	20.380	20.500	20.260	20.420	19.764	502,547
2025-02-14	20.240	20.620	20.200	20.460	19.803	838,230
2025-02-13	19.800	20.220	19.800	20.220	19.571	686,091

← NewerPage 7 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.