EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	19.520	19.800	19.440	19.540	18.830	801,712
2026-02-06	19.010	19.480	19.000	19.237	18.538	26,686
2026-02-05	19.440	19.600	18.980	19.496	18.787	33,518
2026-02-04	19.420	19.460	19.000	19.356	18.652	43,097
2026-02-03	20.150	20.150	19.780	19.901	19.178	21,854
2026-02-02	19.570	19.920	19.500	19.645	18.931	34,145
2026-01-30	19.680	19.740	19.640	19.682	18.966	13,417
2026-01-29	19.600	19.780	19.540	19.678	18.963	17,096
2026-01-28	19.800	19.820	19.560	19.699	18.983	18,862
2026-01-27	19.980	20.050	19.840	19.978	19.251	43,358
2026-01-26	20.000	20.050	19.719	19.830	19.109	32,604
2026-01-23	19.900	20.000	19.820	19.999	19.272	32,500
2026-01-22	20.100	20.200	19.920	20.081	19.351	52,087
2026-01-21	19.860	19.960	19.440	19.760	19.041	12,854
2026-01-20	19.940	20.200	19.900	20.051	19.322	460,785
2026-01-19	20.300	20.300	20.100	20.200	19.465	109,157
2026-01-16	20.600	20.650	20.350	20.600	19.851	11,561
2026-01-15	20.400	20.502	20.250	20.427	19.684	33,203
2026-01-14	20.200	20.250	20.050	20.128	19.396	35,072
2026-01-13	20.050	20.100	19.879	20.099	19.369	104,316
2026-01-12	19.920	20.100	19.800	20.012	19.284	34,493
2026-01-09	19.880	19.920	19.640	19.802	19.082	58,045
2026-01-08	19.580	19.820	19.480	19.500	18.791	39,747
2026-01-07	19.680	19.800	19.660	19.760	19.041	142,896
2026-01-06	19.680	19.960	19.620	19.680	18.965	161,760
2026-01-05	19.340	19.860	19.220	19.441	18.734	150,906
2025-12-30	18.940	19.060	18.900	18.998	18.308	506,303
2025-12-29	18.960	19.000	18.820	18.926	18.238	15,007
2025-12-23	18.960	19.040	18.860	18.901	18.213	20,424
2025-12-22	18.920	19.020	18.820	19.020	18.329	24,834
2025-12-19	18.780	18.857	18.720	18.829	18.145	111,684
2025-12-18	18.600	18.840	18.560	18.679	18.000	132,295
2025-12-17	18.640	18.740	18.480	18.561	17.886	75,101
2025-12-16	18.420	18.560	18.360	18.477	17.805	17,579
2025-12-15	18.420	18.520	18.380	18.490	17.817	17,092
2025-12-12	18.600	18.740	18.360	18.376	17.708	480,676
2025-12-11	18.440	18.550	18.420	18.430	17.760	336,633
2025-12-10	18.560	18.560	18.400	18.468	17.797	14,738
2025-12-09	18.680	18.740	18.420	18.560	17.885	39,677
2025-12-08	18.590	18.680	18.500	18.660	17.981	72,425
2025-12-05	18.550	18.660	18.464	18.568	17.893	12,900
2025-12-04	18.720	18.720	18.536	18.536	17.862	18,289
2025-12-03	18.640	18.740	18.520	18.606	17.929	69,239
2025-12-02	18.270	18.580	18.060	18.479	17.807	12,343
2025-12-01	18.500	18.500	18.180	18.214	17.552	22,803
2025-11-28	18.420	18.460	18.300	18.360	17.693	26,993
2025-11-27	18.220	18.460	18.180	18.217	17.555	13,468
2025-11-26	18.000	18.270	18.000	18.256	17.593	29,706
2025-11-25	17.480	17.980	17.420	17.936	17.284	129,105
2025-11-24	17.400	17.400	17.020	17.140	16.517	240,599
2025-11-21	17.220	17.300	17.140	17.218	16.592	33,108
2025-11-20	17.610	17.620	17.400	17.445	16.810	20,421
2025-11-19	17.180	17.420	17.120	17.333	16.703	12,885
2025-11-18	17.020	17.200	17.020	17.053	16.433	24,984
2025-11-17	17.400	17.500	17.263	17.300	16.671	62,414
2025-11-14	17.100	17.100	16.760	16.820	16.209	89,431
2025-11-13	17.320	17.420	17.260	17.380	16.748	44,080
2025-11-12	17.100	17.240	17.000	17.076	16.455	23,022
2025-11-11	16.880	17.220	16.880	17.045	16.426	68,976
2025-11-10	16.580	16.970	16.580	16.853	16.240	26,283

← NewerPage 4 of 21 · 1,228 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.