SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	80.300	80.800	79.980	80.199	80.109	180,622
2023-08-30	79.750	80.360	79.560	80.038	79.949	77,046
2023-08-29	79.650	79.960	79.320	79.832	79.743	53,444
2023-08-25	79.350	80.260	79.300	80.019	79.930	25,534
2023-08-24	80.600	81.040	79.540	79.560	79.471	8,707
2023-08-23	79.660	80.340	79.660	79.981	79.891	231,193
2023-08-22	80.300	80.480	79.400	79.688	79.599	31,898
2023-08-21	80.400	80.868	80.200	80.333	80.243	28,417
2023-08-18	81.020	81.020	80.020	80.580	80.490	23,291
2023-08-17	82.000	82.000	80.968	81.293	81.202	42,979
2023-08-16	82.250	83.000	82.040	82.437	82.345	27,296
2023-08-15	83.550	83.580	82.240	82.479	82.386	94,448
2023-08-14	83.060	83.640	83.060	83.060	82.967	15,312
2023-08-11	84.500	84.640	83.180	83.188	83.095	19,597
2023-08-10	84.400	84.940	84.110	84.760	84.665	167,418
2023-08-09	84.200	84.480	83.920	84.160	84.066	103,211
2023-08-08	83.350	84.000	83.340	83.800	83.706	54,751
2023-08-07	83.150	83.900	83.080	83.555	83.462	10,759
2023-08-04	83.250	83.360	82.500	82.788	82.696	22,388
2023-08-03	83.450	83.680	83.020	83.324	83.231	31,479
2023-08-02	83.350	84.040	83.160	83.607	83.513	64,841
2023-07-31	84.400	84.800	84.260	84.483	84.389	36,879
2023-07-28	84.000	85.580	83.640	84.104	84.010	37,600
2023-07-27	84.600	85.420	84.340	84.864	84.769	95,753
2023-07-26	84.337	84.337	83.320	83.818	83.725	81,215
2023-07-25	82.850	84.100	82.740	83.282	83.189	66,824
2023-07-24	80.800	82.892	80.600	81.998	81.906	68,205
2023-07-21	80.900	81.000	78.874	79.539	79.450	112,604
2023-07-20	81.200	81.340	80.540	80.820	80.730	34,336
2023-07-19	80.960	81.940	80.960	81.617	81.526	134,660
2023-07-18	81.700	81.760	80.932	81.262	81.171	17,169
2023-07-17	82.250	82.660	81.800	82.420	82.328	36,263
2023-07-14	81.880	82.560	81.880	82.390	82.297	42,570
2023-07-13	82.250	82.520	81.980	82.019	81.928	19,910
2023-07-12	82.120	82.120	80.520	81.544	81.452	92,300
2023-07-11	81.540	81.540	80.980	81.160	81.069	26,867
2023-07-10	81.400	81.400	80.360	81.000	80.909	65,506
2023-07-07	82.720	82.720	81.600	82.124	82.032	30,209
2023-07-06	83.650	83.660	82.740	83.371	83.278	152,896
2023-07-05	84.400	85.280	83.680	84.069	83.975	104,976
2023-07-04	84.400	85.580	84.400	84.400	84.306	19,836
2023-07-03	85.080	85.080	84.320	84.818	84.723	21,646
2023-06-30	84.060	84.640	84.060	84.560	84.466	25,028
2023-06-29	84.500	84.660	84.160	84.240	84.146	33,037
2023-06-28	84.840	84.840	83.960	84.237	84.143	60,528
2023-06-27	83.150	83.860	83.080	83.083	82.990	95,725
2023-06-26	83.960	83.960	82.440	82.743	82.651	195,396
2023-06-23	83.450	84.980	83.420	84.399	84.305	54,196
2023-06-22	84.060	84.060	83.140	84.020	83.926	68,234
2023-06-21	85.380	85.380	83.980	84.167	84.073	105,519
2023-06-20	84.900	86.020	84.700	85.380	85.285	68,391
2023-06-19	85.800	85.800	85.000	85.060	84.965	189,666
2023-06-16	85.580	86.220	85.580	85.989	85.893	408,843
2023-06-15	84.880	85.720	84.880	85.505	85.409	43,418
2023-06-14	85.600	85.640	84.900	85.083	84.988	152,968
2023-06-13	86.050	86.620	85.040	85.987	85.891	14,537
2023-06-12	84.600	85.140	84.484	84.870	84.775	158,569
2023-06-09	85.200	85.200	84.020	85.100	85.005	27,490
2023-06-08	85.000	85.500	84.720	84.953	84.858	278,110
2023-06-07	84.000	85.200	83.620	84.971	84.876	42,706

← NewerPage 14 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.