EFG International AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	16.060	16.060	15.760	15.780	15.206	9,493
2025-08-13	16.180	16.220	16.040	16.040	15.457	6,698
2025-08-12	16.440	16.470	16.340	16.440	15.842	20,400
2025-08-11	16.280	16.320	16.260	16.320	15.727	10,430
2025-08-08	16.200	16.252	16.200	16.252	15.661	2,877
2025-08-07	16.340	16.380	16.200	16.200	15.611	20,271
2025-08-06	16.120	16.140	16.060	16.120	15.534	17,083
2025-08-05	16.090	16.160	15.940	15.940	15.361	23,594
2025-08-04	15.860	16.020	15.860	16.020	15.438	4,108
2025-07-31	16.120	16.160	16.100	16.130	15.544	7,519
2025-07-30	15.940	16.120	15.880	16.038	15.455	21,376
2025-07-29	15.860	15.960	15.820	15.920	15.341	2,277
2025-07-28	16.040	16.040	15.760	15.780	15.206	32,567
2025-07-25	16.270	16.270	16.020	16.040	15.457	3,606
2025-07-24	16.100	16.340	15.420	15.650	15.081	82,013
2025-07-23	16.300	17.100	16.300	16.661	16.055	18,647
2025-07-22	16.050	16.120	15.980	16.120	15.534	4,197
2025-07-21	16.040	16.100	16.020	16.080	15.495	6,004
2025-07-18	16.120	16.120	16.020	16.040	15.457	1,303
2025-07-17	15.960	15.980	15.830	15.980	15.399	3,856
2025-07-16	15.760	15.960	15.760	15.930	15.351	17,420
2025-07-15	15.640	15.900	15.640	15.754	15.182	32,604
2025-07-14	15.320	15.580	15.320	15.580	15.014	11,201
2025-07-11	15.320	15.320	15.260	15.260	14.705	2,581
2025-07-10	14.580	15.280	14.580	15.280	14.725	14,791
2025-07-09	15.180	15.280	15.000	15.092	14.544	17,443
2025-07-08	15.000	15.040	14.980	14.980	14.435	1,660
2025-07-07	14.740	14.960	14.740	14.914	14.371	2,798
2025-07-04	14.700	14.760	14.580	14.700	14.165	4,880
2025-07-03	14.800	14.800	14.730	14.748	14.212	3,083
2025-07-02	14.800	14.800	14.660	14.724	14.189	6,843
2025-07-01	14.710	14.710	14.600	14.700	14.166	6,610
2025-06-30	14.810	14.810	14.600	14.700	14.166	11,332
2025-06-27	14.640	14.800	14.640	14.780	14.243	4,661
2025-06-26	14.660	14.740	14.550	14.600	14.069	38,796
2025-06-25	14.400	14.480	14.360	14.480	13.954	29,568
2025-06-24	14.480	14.480	14.320	14.340	13.819	16,569
2025-06-23	14.100	14.280	14.030	14.140	13.626	5,928
2025-06-20	14.260	14.300	14.200	14.300	13.780	586,479
2025-06-19	14.020	14.180	13.990	14.140	13.626	38,015
2025-06-18	13.960	14.100	13.960	14.016	13.507	19,214
2025-06-17	14.240	14.240	14.020	14.060	13.549	5,964
2025-06-16	14.300	14.380	14.250	14.330	13.809	5,304
2025-06-13	14.240	14.240	14.240	14.240	13.722	455
2025-06-12	14.400	14.500	14.380	14.460	13.934	3,594
2025-06-11	14.600	14.600	14.460	14.560	14.031	9,412
2025-06-10	14.740	14.740	14.500	14.500	13.973	19,943
2025-06-06	14.600	14.900	14.600	14.840	14.301	9,170
2025-06-05	14.680	14.720	14.520	14.620	14.089	1,054
2025-06-04	14.700	14.740	14.560	14.570	14.040	16,863
2025-06-03	14.540	14.600	14.460	14.600	14.069	9,538
2025-06-02	14.620	14.620	14.480	14.580	14.050	5,415
2025-05-30	14.480	14.700	14.470	14.504	13.977	20,741
2025-05-28	14.460	14.500	14.380	14.380	13.857	1,656
2025-05-27	14.180	14.400	14.180	14.400	13.877	17,758
2025-05-23	13.480	13.520	12.960	13.260	12.778	4,937
2025-05-22	13.620	13.620	13.440	13.499	13.008	2,732
2025-05-21	13.620	13.700	13.620	13.620	13.125	834
2025-05-20	13.640	13.800	13.550	13.752	13.252	7,526
2025-05-19	13.490	13.600	13.400	13.600	13.106	23,256

← NewerPage 6 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.