EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	16.230	16.280	16.020	16.132	16.132	26,644
2026-07-28	16.000	16.200	15.940	16.080	16.080	19,052
2026-07-27	16.160	16.160	16.000	16.000	16.000	65,502
2026-07-24	16.080	16.222	15.820	16.222	16.222	205,495
2026-07-23	16.590	16.590	15.860	16.062	16.062	133,506
2026-07-22	17.540	17.984	17.020	17.220	17.220	68,149
2026-07-21	17.800	18.080	17.680	17.966	17.966	73,635
2026-07-20	18.120	18.153	17.898	17.904	17.904	33,149
2026-07-17	18.420	18.460	18.230	18.389	18.389	11,431
2026-07-16	18.330	18.520	18.200	18.520	18.520	25,120
2026-07-15	17.980	18.380	17.960	18.173	18.173	6,860
2026-07-14	17.360	18.080	17.060	17.060	17.060	597,840
2026-07-13	16.800	17.320	16.800	17.059	17.059	7,064
2026-07-10	16.420	16.760	16.420	16.760	16.760	29,313
2026-07-09	16.340	16.520	16.180	16.402	16.402	18,220
2026-07-08	16.420	16.620	16.140	16.302	16.302	152,314
2026-07-07	16.780	16.940	16.537	16.538	16.538	86,015
2026-07-06	16.710	16.760	16.580	16.720	16.720	52,118
2026-07-03	16.560	16.680	16.500	16.531	16.531	19,691
2026-07-02	16.360	16.640	16.360	16.520	16.520	52,262
2026-07-01	16.200	16.420	16.140	16.418	16.418	36,568
2026-06-30	16.160	16.280	16.140	16.220	16.220	11,810
2026-06-29	16.380	16.430	16.100	16.272	16.272	65,311
2026-06-26	16.140	16.340	16.120	16.320	16.320	26,158
2026-06-25	16.440	16.980	16.238	16.530	16.530	179,061
2026-06-24	16.420	16.580	16.360	16.360	16.360	23,948
2026-06-23	16.550	16.740	16.440	16.670	16.670	13,435
2026-06-22	16.780	16.820	16.700	16.757	16.757	13,852
2026-06-19	16.750	16.840	16.660	16.760	16.760	51,974
2026-06-18	16.800	16.860	16.560	16.740	16.740	101,412
2026-06-17	16.700	16.960	16.660	16.942	16.942	387,270
2026-06-16	16.670	16.880	16.620	16.702	16.702	57,950
2026-06-15	16.780	16.780	16.480	16.500	16.500	11,227
2026-06-12	16.320	16.480	16.270	16.480	16.480	36,159
2026-06-11	16.040	16.160	15.840	15.880	15.880	43,529
2026-06-10	16.260	16.380	16.119	16.209	16.209	118,728
2026-06-09	16.660	16.700	16.240	16.636	16.636	24,525
2026-06-08	16.470	16.562	16.360	16.381	16.381	531,108
2026-06-05	16.660	16.742	16.480	16.553	16.553	6,473
2026-06-04	16.400	16.570	16.340	16.478	16.478	116,748
2026-06-03	16.300	16.360	16.161	16.302	16.302	39,628
2026-06-02	16.360	16.500	16.300	16.371	16.371	96,479
2026-06-01	16.280	16.376	16.020	16.199	16.199	5,789
2026-05-29	16.000	16.300	15.900	16.052	16.052	46,715
2026-05-28	16.280	16.300	16.040	16.190	16.190	17,218
2026-05-27	16.500	16.660	16.420	16.524	16.524	8,098
2026-05-26	16.500	16.560	16.443	16.500	16.500	31,119
2026-05-22	16.720	17.040	16.400	16.517	16.517	120,845
2026-05-21	16.840	17.081	16.820	16.953	16.953	21,182
2026-05-20	17.100	17.460	16.860	16.874	16.874	24,879
2026-05-19	17.400	17.640	17.300	17.596	17.596	183,977
2026-05-18	17.100	17.470	17.100	17.344	17.344	33,438
2026-05-15	17.180	17.280	17.060	17.138	17.138	432,733
2026-05-14	17.140	17.140	17.140	17.140	17.140	141,264
2026-05-13	17.050	17.220	16.873	17.140	17.140	22,880
2026-05-12	16.710	16.990	16.710	16.811	16.811	147,393
2026-05-11	17.020	17.080	16.920	16.920	16.920	59,882
2026-05-08	16.690	16.980	16.690	16.920	16.920	6,621
2026-05-07	16.940	17.060	16.920	16.960	16.960	7,608
2026-05-06	16.700	17.040	16.700	16.940	16.940	32,335

← NewerPage 2 of 5 · 253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-26	0.6500 CHF
2025-03-25	0.6000 CHF
2024-03-26	0.5500 CHF
2023-04-25	0.4500 CHF
2022-05-04	0.3600 CHF
2021-05-04	0.3000 CHF
2020-12-10	0.1500 CHF
2020-05-04	0.1500 CHF
2019-04-30	0.3000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.