SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	84.700	85.000	84.260	84.843	84.748	125,069
2024-02-20	84.600	85.180	84.480	84.686	84.591	46,682
2024-02-19	84.500	84.800	83.900	84.574	84.479	133,481
2024-02-16	83.650	84.672	82.960	84.609	84.515	21,857
2024-02-15	83.850	84.000	83.460	83.560	83.467	76,164
2024-02-14	82.950	83.580	82.400	83.120	83.027	78,296
2024-02-13	82.750	83.358	82.330	83.059	82.966	147,188
2024-02-12	83.550	84.020	81.860	83.254	83.161	49,120
2024-02-09	83.100	83.100	81.720	82.340	82.248	60,426
2024-02-08	82.550	83.140	81.800	83.132	83.039	70,812
2024-02-07	82.450	82.580	81.760	82.135	82.043	75,242
2024-02-06	81.000	82.180	80.260	81.488	81.397	97,998
2024-02-05	79.840	80.820	79.840	80.452	80.362	38,931
2024-02-02	80.800	81.087	80.180	80.521	80.431	35,490
2024-02-01	80.000	80.640	79.680	80.137	80.047	36,645
2024-01-31	80.400	81.020	79.900	80.028	79.939	83,857
2024-01-30	80.400	81.000	79.300	80.452	80.362	42,061
2024-01-29	81.700	82.360	78.000	79.805	79.716	261,809
2024-01-26	78.960	82.840	78.960	81.319	81.228	185,095
2024-01-25	75.350	75.580	74.619	74.619	74.536	191,610
2024-01-24	75.550	76.000	74.620	75.677	75.592	165,102
2024-01-23	74.650	75.952	73.440	75.290	75.206	136,949
2024-01-22	73.500	74.240	73.460	74.140	74.057	44,145
2024-01-19	73.500	73.540	73.040	73.300	73.218	45,706
2024-01-18	72.700	73.300	72.260	73.035	72.953	40,058
2024-01-17	72.600	73.020	72.340	72.649	72.568	88,078
2024-01-16	72.800	73.560	72.340	73.240	73.158	170,291
2024-01-15	73.300	73.860	73.100	73.320	73.238	227,086
2024-01-12	73.000	73.920	72.920	73.545	73.463	59,917
2024-01-11	72.300	73.100	71.900	72.294	72.213	110,614
2024-01-10	70.780	70.780	69.620	70.740	70.661	67,433
2024-01-09	72.100	72.420	71.220	71.918	71.837	321,194
2024-01-08	74.250	74.320	70.040	71.253	71.173	134,621
2024-01-05	74.750	75.180	73.580	74.654	74.570	47,014
2024-01-04	72.900	75.380	72.900	74.319	74.235	47,049
2024-01-03	72.600	73.140	72.200	72.638	72.557	102,621
2023-12-29	72.200	72.640	72.100	72.330	72.249	17,754
2023-12-28	72.100	72.620	72.000	72.320	72.239	17,801
2023-12-27	72.100	72.680	71.720	72.360	72.279	104,607
2023-12-22	72.800	73.420	72.180	72.200	72.119	34,892
2023-12-21	73.200	73.260	72.360	72.974	72.893	38,757
2023-12-20	72.600	73.780	72.220	73.538	73.456	88,132
2023-12-19	72.900	73.587	72.900	73.455	73.373	46,287
2023-12-18	72.900	73.720	72.480	72.788	72.706	156,205
2023-12-15	73.900	74.240	72.980	73.280	73.198	218,845
2023-12-14	73.880	74.600	73.880	74.293	74.210	174,791
2023-12-13	73.500	73.880	73.080	73.160	73.078	71,411
2023-12-12	73.600	73.660	73.260	73.528	73.446	88,999
2023-12-11	73.180	73.680	73.180	73.542	73.460	82,392
2023-12-08	73.300	73.840	73.100	73.160	73.078	86,683
2023-12-07	74.250	74.500	73.376	73.380	73.298	135,772
2023-12-06	73.700	74.540	73.060	74.309	74.226	54,759
2023-12-05	74.120	74.120	73.740	73.853	73.770	119,686
2023-12-04	74.350	74.548	73.740	73.823	73.741	52,199
2023-12-01	74.150	74.800	74.060	74.661	74.578	62,595
2023-11-30	74.150	74.680	73.520	74.449	74.365	137,173
2023-11-29	74.750	74.780	74.240	74.490	74.407	17,605
2023-11-28	74.750	75.380	74.440	74.560	74.477	38,916
2023-11-27	74.580	75.180	74.580	75.003	74.919	29,152
2023-11-24	74.180	74.800	74.180	74.180	74.097	62,893

← NewerPage 12 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.