SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	19.800	20.220	19.800	20.220	19.571	686,091
2025-02-12	19.680	19.800	19.550	19.750	19.116	542,664
2025-02-11	19.510	19.600	19.420	19.580	18.951	1,027,540
2025-02-10	19.700	19.730	19.540	19.600	18.971	486,617
2025-02-07	20.240	20.320	19.650	19.650	19.019	483,757
2025-02-06	19.960	20.280	19.950	20.240	19.590	590,644
2025-02-05	19.750	19.940	19.640	19.940	19.300	580,259
2025-02-04	19.840	19.840	19.550	19.770	19.135	535,120
2025-02-03	19.400	19.760	19.380	19.710	19.077	744,562
2025-01-31	19.920	20.020	19.810	19.880	19.242	785,221
2025-01-30	19.900	20.120	19.850	19.920	19.280	605,122
2025-01-29	19.950	20.060	19.820	19.920	19.280	640,870
2025-01-28	19.490	19.910	19.450	19.910	19.271	1,037,659
2025-01-27	19.250	19.540	19.210	19.510	18.884	685,649
2025-01-24	19.070	19.530	19.070	19.370	18.748	749,155
2025-01-23	18.830	19.170	18.830	18.980	18.371	806,168
2025-01-22	18.850	19.020	18.680	18.780	18.177	770,451
2025-01-21	19.210	19.210	18.810	18.940	18.332	740,766
2025-01-20	19.190	19.340	19.090	19.230	18.613	467,070
2025-01-17	19.120	19.170	18.990	19.160	18.545	632,019
2025-01-16	19.060	19.230	18.860	19.020	18.409	502,066
2025-01-15	18.880	18.970	18.660	18.930	18.322	634,464
2025-01-14	18.950	19.090	18.810	18.840	18.235	683,664
2025-01-13	18.800	19.060	18.740	18.870	18.264	926,348
2025-01-10	18.680	19.110	18.590	18.870	18.264	1,152,097
2025-01-09	18.040	18.130	17.870	17.920	17.345	542,439
2025-01-08	18.150	18.290	17.990	18.080	17.499	506,104
2025-01-07	18.240	18.310	17.990	18.210	17.625	796,176
2025-01-06	18.180	18.320	17.900	18.150	17.567	512,609
2025-01-03	18.240	18.370	17.940	18.150	17.567	697,649
2024-12-30	17.770	17.940	17.750	17.880	17.306	391,760
2024-12-27	17.620	17.880	17.620	17.800	17.228	368,521
2024-12-23	17.460	17.650	17.330	17.610	17.045	483,483
2024-12-20	17.170	17.520	17.150	17.520	16.957	1,071,418
2024-12-19	17.450	17.520	17.250	17.290	16.735	620,817
2024-12-18	17.740	17.870	17.530	17.630	17.064	712,884
2024-12-17	17.740	18.080	17.590	17.830	17.258	628,989
2024-12-16	17.850	17.920	17.360	17.790	17.219	728,700
2024-12-13	17.930	18.020	17.800	17.870	17.296	514,259
2024-12-12	18.170	18.360	17.920	18.000	17.422	634,469
2024-12-11	17.670	18.020	17.640	18.020	17.441	688,309
2024-12-10	17.800	17.970	17.760	17.760	17.190	596,863
2024-12-09	17.980	18.040	17.700	17.860	17.287	568,202
2024-12-06	17.810	18.030	17.770	17.860	17.287	582,634
2024-12-05	17.680	17.800	17.570	17.730	17.161	557,336
2024-12-04	17.430	17.940	17.340	17.780	17.209	1,039,472
2024-12-03	17.490	17.640	17.290	17.460	16.899	638,849
2024-12-02	17.370	17.440	17.200	17.390	16.832	840,088
2024-11-29	17.730	17.790	17.360	17.420	16.861	758,961
2024-11-28	17.700	17.820	17.650	17.690	17.122	346,855
2024-11-27	17.730	17.730	17.540	17.660	17.093	635,921
2024-11-26	17.840	17.920	17.500	17.700	17.132	1,041,815
2024-11-25	17.700	18.050	17.540	18.050	17.470	1,956,870
2024-11-22	17.150	17.630	17.150	17.630	17.064	674,694
2024-11-21	17.700	17.700	17.120	17.140	16.590	835,177
2024-11-20	17.800	17.980	17.710	17.780	17.209	558,710
2024-11-19	17.800	17.870	17.600	17.800	17.228	562,286
2024-11-18	17.660	17.740	17.540	17.740	17.170	650,743
2024-11-15	17.460	17.800	17.460	17.650	17.083	516,614
2024-11-14	17.320	17.710	17.210	17.670	17.103	1,001,118

← NewerPage 8 of 21 · 1,260 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.