SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	93.180	94.220	92.940	94.100	94.031	5,289
2024-08-14	93.080	93.640	92.680	93.027	92.958	16,341
2024-08-13	91.730	92.540	90.960	91.778	91.710	254,426
2024-08-12	91.970	92.340	91.340	91.870	91.802	6,578
2024-08-09	92.020	92.020	91.360	91.603	91.535	53,301
2024-08-08	91.870	92.000	90.560	91.204	91.137	28,718
2024-08-07	90.010	92.140	89.900	91.180	91.113	23,941
2024-08-06	91.090	91.160	88.780	89.550	89.484	13,121
2024-08-05	91.100	91.100	88.940	90.580	90.513	84,426
2024-08-02	94.560	95.640	92.980	93.873	93.804	41,143
2024-07-31	95.520	96.160	95.020	95.740	95.670	7,940
2024-07-30	95.220	95.900	94.800	95.700	95.630	10,091
2024-07-29	93.920	95.740	93.500	94.560	94.491	3,221
2024-07-26	93.430	95.120	93.420	94.460	94.391	38,339
2024-07-25	92.000	94.960	92.000	93.852	93.783	13,123
2024-07-24	89.020	92.440	89.020	90.914	90.847	35,003
2024-07-23	83.690	83.720	82.920	82.920	82.859	130,149
2024-07-22	81.640	83.520	81.620	82.542	82.482	115,557
2024-07-19	81.290	81.500	80.960	81.340	81.280	10,812
2024-07-18	81.310	81.960	80.580	81.714	81.654	5,988
2024-07-17	81.600	81.720	80.280	80.651	80.592	5,272
2024-07-16	81.270	81.820	81.080	81.740	81.680	1,315
2024-07-15	82.010	82.840	81.480	82.011	81.951	3,657
2024-07-12	81.800	82.460	81.340	81.977	81.916	5,087
2024-07-11	81.370	81.840	81.140	81.700	81.640	5,203
2024-07-10	80.860	81.520	80.780	81.040	80.980	1,603
2024-07-09	81.040	81.080	80.280	80.420	80.361	6,563
2024-07-08	80.510	81.640	80.460	80.860	80.801	24,210
2024-07-05	81.330	81.720	80.680	80.680	80.621	1,943
2024-07-04	80.710	81.640	80.660	81.180	81.120	58,223
2024-07-03	80.040	81.320	79.920	80.800	80.741	25,596
2024-07-02	79.520	79.640	78.940	79.600	79.542	18,468
2024-07-01	80.490	80.500	79.440	80.128	80.069	8,852
2024-06-28	80.470	80.660	79.920	80.068	80.009	17,826
2024-06-27	80.770	80.840	80.100	80.500	80.441	9,847
2024-06-26	81.210	82.000	80.420	80.760	80.701	98,802
2024-06-25	80.160	80.920	79.720	80.667	80.607	2,809
2024-06-24	81.140	81.140	79.820	80.300	80.241	134,113
2024-06-21	82.920	82.920	81.100	81.380	81.320	13,259
2024-06-20	81.290	83.200	81.020	81.340	81.280	58,118
2024-06-19	81.140	81.140	80.520	81.110	81.050	4,668
2024-06-18	81.880	82.200	81.220	81.710	81.650	38,509
2024-06-17	81.940	82.420	81.560	81.850	81.790	5,997
2024-06-14	83.240	83.240	81.800	82.200	82.140	17,104
2024-06-13	83.640	83.640	82.920	83.256	83.194	10,282
2024-06-12	83.030	83.840	83.000	83.520	83.459	7,772
2024-06-11	83.240	83.360	82.580	83.073	83.012	29,042
2024-06-10	83.240	84.320	82.820	83.300	83.239	59,773
2024-06-07	83.870	84.660	83.640	83.760	83.698	6,885
2024-06-06	82.680	84.140	82.680	84.051	83.989	13,534
2024-06-05	81.980	82.800	81.340	82.480	82.419	2,148
2024-06-04	82.400	82.420	81.820	82.040	81.980	30,949
2024-06-03	84.610	85.220	82.080	82.560	82.499	34,762
2024-05-31	83.560	84.100	83.300	83.900	83.838	23,282
2024-05-30	83.800	83.800	83.280	83.480	83.419	3,089
2024-05-29	85.080	85.080	83.880	83.960	83.898	26,106
2024-05-28	85.290	85.580	84.580	85.080	85.017	11,869
2024-05-24	84.470	85.060	84.160	84.660	84.598	9,893
2024-05-23	83.220	84.680	83.020	84.600	84.538	60,373
2024-05-22	81.530	83.620	81.300	82.930	82.869	11,573

← NewerPage 10 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-02	0.0320 GBX
2025-04-02	0.0320 GBX
2024-04-02	0.0320 GBX
2023-03-30	0.8000 GBX
2022-03-31	0.8000 GBX
2021-03-25	0.8000 GBX
2020-03-26	0.8000 GBX
2019-03-26	0.7800 GBX

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