EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	16.700	17.040	16.700	16.940	16.940	32,335
2026-05-05	16.380	16.610	16.380	16.483	16.483	10,796
2026-05-04	16.940	16.940	16.460	16.617	16.617	7,238
2026-05-01	16.800	16.800	16.800	16.800	16.800	0
2026-04-30	16.580	16.800	16.540	16.800	16.800	8,389
2026-04-29	17.000	17.000	16.720	16.782	16.782	358,702
2026-04-28	16.900	17.040	16.840	16.958	16.958	7,582
2026-04-27	16.680	17.010	16.680	16.760	16.760	18,322
2026-04-24	16.560	16.700	16.420	16.613	16.613	7,825
2026-04-23	17.120	17.120	16.820	17.090	17.090	10,467
2026-04-22	17.700	17.700	17.280	17.426	17.426	13,647
2026-04-21	17.720	17.890	17.690	17.700	17.700	861
2026-04-20	17.600	17.700	17.500	17.612	17.612	77,925
2026-04-17	17.830	17.840	17.720	17.773	17.773	19,558
2026-04-16	17.940	17.957	17.660	17.800	17.800	6,441
2026-04-15	18.040	18.070	17.900	17.976	17.976	12,199
2026-04-14	17.840	18.020	17.800	17.954	17.954	9,685
2026-04-13	17.720	17.800	17.600	17.700	17.700	108,180
2026-04-10	17.620	17.800	17.620	17.719	17.719	3,447
2026-04-09	17.520	17.640	17.520	17.567	17.567	60,092
2026-04-08	17.400	17.780	17.400	17.673	17.673	351,575
2026-04-07	16.920	17.240	16.900	17.085	17.085	18,976
2026-04-02	16.920	17.103	16.800	17.100	17.100	27,216
2026-04-01	17.220	17.280	17.100	17.240	17.240	329,091
2026-03-31	16.740	16.920	16.740	16.855	16.855	22,299
2026-03-30	16.580	16.680	16.371	16.633	16.633	16,162
2026-03-27	16.840	16.900	16.600	16.656	16.656	11,648
2026-03-26	17.210	17.210	16.940	17.060	17.060	23,717
2026-03-25	17.820	18.020	17.760	17.878	17.228	16,259
2026-03-24	17.420	17.600	17.020	17.135	16.512	100,455
2026-03-23	17.000	17.790	16.900	17.660	17.018	17,697
2026-03-20	17.740	17.920	17.420	17.708	17.064	340,393
2026-03-19	17.760	17.820	17.580	17.701	17.057	383,153
2026-03-18	18.160	18.220	17.940	18.128	17.469	17,252
2026-03-17	17.880	17.960	17.740	17.860	17.211	335,737
2026-03-16	17.700	17.920	17.680	17.831	17.183	6,986
2026-03-13	17.960	17.960	17.680	17.840	17.192	6,670
2026-03-12	17.900	18.100	17.900	17.982	17.328	11,329
2026-03-11	18.360	18.360	18.080	18.254	17.591	15,339
2026-03-10	18.420	18.540	18.260	18.507	17.834	13,661
2026-03-09	17.920	18.140	17.680	18.052	17.396	5,722
2026-03-06	18.760	18.760	18.340	18.479	17.807	31,409
2026-03-05	18.690	18.920	18.599	18.599	17.923	25,028
2026-03-04	18.300	18.780	18.160	18.571	17.895	5,559
2026-03-03	18.360	18.500	18.000	18.237	17.574	133,439
2026-03-02	18.320	18.820	18.320	18.784	18.101	60,820
2026-02-27	18.980	18.980	18.420	18.853	18.168	48,248
2026-02-26	18.730	18.900	18.660	18.900	18.213	32,542
2026-02-25	18.450	18.700	18.450	18.700	18.020	105,336
2026-02-24	18.460	18.560	18.280	18.360	17.693	24,594
2026-02-23	18.940	19.061	18.619	18.739	18.058	21,023
2026-02-20	19.060	19.160	19.000	19.045	18.353	54,241
2026-02-19	18.520	19.040	18.500	18.861	18.175	382,791
2026-02-18	18.600	18.820	17.200	18.520	17.847	224,062
2026-02-17	18.860	19.000	18.760	18.932	18.244	21,799
2026-02-16	18.780	18.960	18.780	18.901	18.214	25,226
2026-02-13	18.540	18.740	18.400	18.484	17.812	43,216
2026-02-12	18.700	18.850	18.380	18.720	18.040	348,902
2026-02-11	19.190	19.200	18.520	18.859	18.173	56,986
2026-02-10	19.740	19.740	19.475	19.609	18.896	27,274

← NewerPage 3 of 21 · 1,229 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.