SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	81.530	83.620	81.300	82.930	82.869	11,573
2024-05-21	80.630	81.520	79.900	81.038	80.979	25,122
2024-05-17	80.860	81.040	80.200	80.600	80.541	56,616
2024-05-16	81.350	81.940	81.000	81.020	80.960	10,173
2024-05-15	80.920	81.440	80.380	81.143	81.083	5,385
2024-05-14	81.290	82.050	80.800	80.920	80.861	5,824
2024-05-13	82.330	82.760	81.220	81.480	81.420	6,456
2024-05-10	82.620	82.840	81.800	82.180	82.120	2,525
2024-05-08	82.480	82.760	82.320	82.380	82.319	25,695
2024-05-07	82.500	82.640	82.240	82.540	82.479	3,896
2024-05-03	81.410	83.200	80.520	81.820	81.760	5,404
2024-05-02	81.370	81.500	80.940	81.100	81.040	163,277
2024-05-01	81.060	81.060	81.060	81.060	81.000	553
2024-04-30	82.290	83.600	81.060	81.579	81.519	29,115
2024-04-29	83.090	83.120	82.220	82.531	82.470	8,300
2024-04-26	83.090	83.400	81.600	82.593	82.533	42,477
2024-04-25	81.960	82.340	80.840	82.108	82.048	119,563
2024-04-24	81.640	82.523	81.420	82.180	82.120	136,257
2024-04-23	82.400	82.440	81.198	81.508	81.448	136,060
2024-04-22	82.660	82.860	82.239	82.248	82.188	200,637
2024-04-19	81.370	82.148	81.220	81.956	81.896	30,149
2024-04-18	81.570	82.012	81.140	81.449	81.389	69,284
2024-04-17	81.390	81.920	80.820	81.429	81.369	71,517
2024-04-16	80.770	81.980	80.480	81.474	81.414	194,886
2024-04-15	81.720	81.720	80.360	80.360	80.301	72,473
2024-04-12	82.350	82.720	81.580	81.644	81.584	53,924
2024-04-11	83.090	83.220	82.008	82.020	81.960	40,382
2024-04-10	83.460	84.040	82.540	82.924	82.863	50,472
2024-04-09	83.280	83.720	82.920	83.272	83.211	44,636
2024-04-08	83.890	84.520	82.798	82.880	82.819	134,963
2024-04-05	83.030	84.040	83.000	83.992	83.930	63,341
2024-04-04	84.920	85.320	83.760	84.160	84.098	88,630
2024-04-03	83.480	84.680	83.480	84.439	84.377	1,543,313
2024-04-02	84.360	88.040	83.040	83.563	83.501	125,085
2024-03-28	87.550	87.600	86.820	87.493	87.395	116,344
2024-03-27	86.350	87.657	86.020	87.351	87.254	42,432
2024-03-26	87.000	87.000	86.060	86.487	86.390	27,180
2024-03-25	87.350	87.480	86.480	87.311	87.213	32,962
2024-03-22	87.450	87.740	86.960	86.960	86.863	252,902
2024-03-21	86.650	87.780	85.320	87.064	86.967	188,050
2024-03-20	85.200	86.540	85.180	85.982	85.886	51,817
2024-03-19	84.800	85.420	84.580	84.859	84.764	67,070
2024-03-18	85.000	85.500	84.520	84.915	84.820	144,048
2024-03-15	85.100	85.140	84.340	84.469	84.374	108,844
2024-03-14	87.750	88.020	85.000	85.710	85.614	214,182
2024-03-13	87.850	88.540	87.120	88.207	88.108	131,712
2024-03-12	87.350	87.920	86.561	87.669	87.571	31,122
2024-03-11	86.950	87.800	86.460	87.240	87.143	175,959
2024-03-08	86.950	87.360	86.240	87.251	87.154	56,811
2024-03-07	86.950	87.740	86.360	86.771	86.674	83,109
2024-03-06	86.350	87.200	85.882	86.959	86.861	55,762
2024-03-05	84.300	86.600	83.680	86.024	85.928	140,189
2024-03-04	84.600	84.860	84.020	84.340	84.246	16,378
2024-03-01	84.800	84.980	84.280	84.740	84.645	155,054
2024-02-29	84.400	85.000	83.580	84.800	84.705	140,004
2024-02-28	84.200	84.420	82.000	84.100	84.006	125,935
2024-02-27	84.400	85.065	83.820	84.103	84.009	20,467
2024-02-26	85.500	85.720	84.239	84.492	84.397	122,958
2024-02-23	85.400	85.942	85.180	85.823	85.727	120,274
2024-02-22	84.800	85.840	84.640	85.200	85.105	87,255

← NewerPage 11 of 21 · 1,241 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.