SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	73.900	74.580	73.880	74.197	74.114	196,042
2023-11-22	73.600	74.020	73.040	73.915	73.832	39,378
2023-11-21	73.700	73.800	73.300	73.800	73.718	52,129
2023-11-20	73.800	74.340	73.380	73.738	73.656	39,929
2023-11-17	74.050	74.360	73.260	74.160	74.077	264,984
2023-11-16	74.450	74.540	73.800	74.151	74.068	123,658
2023-11-15	74.350	75.580	73.900	75.084	75.001	177,333
2023-11-14	74.250	74.560	73.320	74.300	74.217	60,328
2023-11-13	75.150	75.320	73.520	74.533	74.450	34,069
2023-11-10	75.750	76.680	74.800	75.616	75.531	52,282
2023-11-09	74.900	76.300	74.900	76.106	76.021	108,563
2023-11-08	75.350	76.060	74.760	74.880	74.796	41,654
2023-11-07	75.150	75.760	75.040	75.390	75.306	25,385
2023-11-06	76.300	76.860	75.120	75.430	75.346	68,960
2023-11-03	75.850	76.440	75.600	75.703	75.618	21,720
2023-11-02	74.050	76.200	74.040	75.935	75.850	61,857
2023-11-01	74.150	74.200	72.920	73.405	73.323	110,026
2023-10-31	73.400	73.980	73.280	73.919	73.836	16,806
2023-10-30	73.200	73.800	73.020	73.400	73.318	39,862
2023-10-27	73.100	73.860	72.800	73.060	72.978	18,560
2023-10-26	73.900	75.000	71.740	73.156	73.075	47,379
2023-10-25	74.750	74.960	73.880	74.040	73.957	55,925
2023-10-24	75.350	76.160	75.028	75.115	75.031	26,000
2023-10-23	74.850	75.360	74.260	74.734	74.651	40,498
2023-10-20	75.650	75.720	74.630	74.735	74.651	116,781
2023-10-19	75.850	76.460	75.500	76.135	76.050	40,742
2023-10-18	75.750	77.180	75.620	76.416	76.331	25,677
2023-10-17	77.200	77.580	76.080	77.036	76.949	83,855
2023-10-16	77.600	78.000	77.100	77.330	77.243	9,946
2023-10-13	78.650	78.680	77.500	77.716	77.629	28,596
2023-10-12	78.850	79.300	78.560	78.740	78.652	56,300
2023-10-11	78.260	78.940	78.260	78.685	78.597	9,350
2023-10-10	78.250	78.580	78.020	78.360	78.272	17,260
2023-10-09	77.400	77.980	77.000	77.580	77.493	61,969
2023-10-06	77.100	77.570	76.300	77.482	77.396	25,193
2023-10-05	76.500	77.320	76.360	76.818	76.732	26,401
2023-10-04	75.980	76.980	75.980	76.263	76.178	148,661
2023-10-03	76.400	76.620	75.900	76.286	76.201	87,013
2023-10-02	77.000	77.200	75.960	76.652	76.566	56,299
2023-09-29	76.320	77.600	76.320	77.020	76.934	49,181
2023-09-28	76.300	76.755	75.280	75.760	75.675	42,180
2023-09-27	76.900	76.980	76.100	76.320	76.235	105,746
2023-09-26	76.500	77.260	76.340	76.655	76.570	51,174
2023-09-25	77.700	77.880	76.700	77.507	77.420	37,999
2023-09-22	78.260	78.260	77.560	77.880	77.793	93,975
2023-09-21	79.550	80.340	78.800	79.921	79.832	84,136
2023-09-20	79.850	80.520	79.521	80.012	79.923	57,639
2023-09-19	81.000	81.240	75.566	81.000	80.909	279,496
2023-09-18	81.700	81.980	81.180	81.316	81.225	45,402
2023-09-15	81.720	82.660	81.720	82.088	81.996	195,717
2023-09-14	80.900	81.540	80.420	81.456	81.365	68,536
2023-09-13	81.180	81.180	79.340	80.740	80.650	36,656
2023-09-12	81.900	82.200	81.320	81.833	81.741	18,031
2023-09-11	82.050	82.080	81.600	81.740	81.649	38,304
2023-09-08	80.880	82.240	80.880	81.960	81.868	49,544
2023-09-07	80.800	81.280	80.580	80.900	80.810	48,807
2023-09-06	80.700	81.228	79.760	80.580	80.490	100,053
2023-09-05	80.900	81.120	80.776	80.956	80.866	41,057
2023-09-04	80.900	81.720	80.800	81.080	80.989	43,661
2023-09-01	80.300	80.960	80.080	80.660	80.570	74,392

← NewerPage 13 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.