SIG Combibloc Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	17.420	17.480	17.150	17.350	16.793	823,291
2024-11-12	18.100	18.170	17.540	17.540	16.977	1,219,776
2024-11-11	18.580	18.730	18.340	18.350	17.761	540,609
2024-11-08	18.450	18.630	18.310	18.480	17.887	660,216
2024-11-07	18.320	18.650	18.320	18.520	17.925	534,779
2024-11-06	18.830	18.900	18.340	18.430	17.838	417,470
2024-11-05	18.580	18.690	18.330	18.690	18.090	575,392
2024-11-04	18.610	18.820	18.510	18.510	17.916	557,028
2024-11-01	18.640	18.690	18.470	18.530	17.935	493,068
2024-10-31	18.810	19.100	18.560	18.590	17.993	1,000,734
2024-10-30	18.700	19.030	18.690	18.850	18.245	670,797
2024-10-29	19.800	19.800	18.770	18.800	18.196	993,972
2024-10-28	19.110	19.670	19.110	19.670	19.038	1,000,699
2024-10-25	18.820	19.080	18.800	18.990	18.380	397,552
2024-10-24	18.960	19.020	18.740	18.740	18.138	435,225
2024-10-23	18.960	19.210	18.910	19.000	18.390	550,555
2024-10-22	18.630	19.090	18.600	19.010	18.400	671,826
2024-10-21	18.570	18.860	18.570	18.630	18.032	509,795
2024-10-18	18.520	18.710	18.500	18.610	18.012	573,940
2024-10-17	18.520	18.650	18.270	18.520	17.925	581,053
2024-10-16	18.550	18.690	18.490	18.610	18.012	493,948
2024-10-15	19.210	19.260	18.500	18.630	18.032	1,611,143
2024-10-14	19.360	19.380	19.020	19.170	18.554	519,318
2024-10-11	19.280	19.450	19.250	19.350	18.729	578,262
2024-10-10	19.170	19.430	19.000	19.300	18.680	1,291,373
2024-10-09	18.620	19.170	18.610	19.020	18.409	822,435
2024-10-08	19.190	19.250	18.610	18.610	18.012	1,158,112
2024-10-07	19.410	19.430	19.180	19.240	18.622	698,987
2024-10-04	18.980	19.400	18.970	19.350	18.729	893,436
2024-10-03	18.860	19.050	18.760	18.980	18.371	801,830
2024-10-02	18.830	19.050	18.760	18.940	18.332	889,405
2024-10-01	18.900	19.070	18.640	18.720	18.119	778,402
2024-09-30	18.500	18.900	18.370	18.860	18.254	1,696,081
2024-09-27	17.920	18.610	17.870	18.510	17.916	1,168,888
2024-09-26	18.090	18.150	17.740	17.800	17.228	944,237
2024-09-25	17.550	17.940	17.510	17.930	17.354	1,092,200
2024-09-24	17.400	17.660	17.400	17.490	16.928	659,899
2024-09-23	17.010	17.310	17.010	17.180	16.628	580,240
2024-09-20	17.220	17.310	17.050	17.090	16.541	1,371,262
2024-09-19	17.000	17.400	16.990	17.310	16.754	793,938
2024-09-18	16.900	16.900	16.740	16.840	16.299	492,092
2024-09-17	16.610	16.950	16.610	16.900	16.357	675,088
2024-09-16	16.560	16.780	16.530	16.530	15.999	503,465
2024-09-13	16.700	16.830	16.630	16.670	16.135	810,637
2024-09-12	16.780	16.920	16.670	16.700	16.164	195,967
2024-09-11	17.030	17.180	16.660	16.660	16.125	785,537
2024-09-10	17.120	17.370	17.060	17.070	16.522	342,369
2024-09-09	17.190	17.300	17.130	17.200	16.648	381,980
2024-09-06	17.240	17.310	17.010	17.010	16.464	711,654
2024-09-05	17.280	17.470	17.190	17.320	16.764	358,948
2024-09-04	17.280	17.350	17.080	17.310	16.754	519,433
2024-09-03	17.550	17.740	17.330	17.460	16.899	475,340
2024-09-02	17.780	17.800	17.650	17.700	17.132	560,115
2024-08-30	17.560	18.070	17.560	17.940	17.364	1,472,978
2024-08-29	17.370	17.560	17.370	17.510	16.948	557,514
2024-08-28	17.560	17.560	17.320	17.370	16.812	505,999
2024-08-27	17.650	17.710	17.480	17.500	16.938	405,074
2024-08-26	17.580	17.720	17.560	17.640	17.074	377,214
2024-08-23	17.490	17.750	17.440	17.570	17.006	401,567
2024-08-22	17.610	17.690	17.480	17.530	16.967	514,879

← NewerPage 9 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.