SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	82.950	84.140	82.800	83.631	83.538	30,430
2023-06-05	83.850	84.020	82.973	83.529	83.435	33,021
2023-06-02	82.450	83.960	81.980	83.299	83.206	50,829
2023-06-01	80.940	81.840	80.940	81.501	81.410	24,329
2023-05-31	80.120	81.640	80.120	80.824	80.734	485,921
2023-05-30	80.919	81.860	80.919	80.920	80.830	266,919
2023-05-26	80.580	81.920	80.580	81.680	81.589	72,506
2023-05-25	81.580	81.580	80.740	81.578	81.487	34,340
2023-05-24	80.400	82.100	80.400	80.529	80.439	172,544
2023-05-23	80.040	80.860	80.040	80.700	80.610	75,396
2023-05-22	80.720	80.720	80.160	80.433	80.343	115,379
2023-05-19	80.980	80.980	79.120	80.667	80.576	36,224
2023-05-17	80.100	80.260	78.880	79.140	79.052	220,420
2023-05-16	80.260	80.260	79.460	79.816	79.727	96,845
2023-05-15	80.060	80.660	80.060	80.345	80.255	285,286
2023-05-12	80.500	80.500	79.840	79.932	79.843	298,603
2023-05-11	80.500	81.500	80.160	80.626	80.535	84,245
2023-05-10	81.360	81.360	80.380	80.755	80.664	48,052
2023-05-09	81.200	81.360	80.400	80.727	80.637	241,997
2023-05-05	80.520	81.180	80.520	80.892	80.802	49,977
2023-05-04	81.060	81.060	80.140	80.380	80.290	88,106
2023-05-03	82.000	82.000	80.620	81.172	81.081	113,514
2023-05-02	82.000	82.700	80.860	81.477	81.386	99,874
2023-04-28	81.152	81.152	80.180	80.568	80.478	111,998
2023-04-27	80.800	80.917	80.471	80.832	80.742	14,519
2023-04-26	81.300	81.300	79.660	80.516	80.426	142,630
2023-04-25	84.540	84.540	81.380	83.477	83.384	68,484
2023-04-24	84.500	85.020	84.240	84.842	84.747	95,300
2023-04-21	84.235	84.360	83.460	84.122	84.028	274,694
2023-04-20	83.135	83.560	83.000	83.040	82.947	141,941
2023-04-19	84.160	84.184	82.910	83.579	83.486	45,411
2023-04-18	82.680	83.620	82.680	82.983	82.891	349,450
2023-04-17	82.760	83.580	82.760	83.260	83.167	66,900
2023-04-14	83.425	84.240	82.409	82.588	82.495	106,924
2023-04-13	83.911	83.911	83.190	83.680	83.586	80,351
2023-04-11	2,061.50	2,074.00	2,060.89	2,063.00	82.428	32,850
2023-04-06	2,059.00	2,059.00	2,047.00	2,059.00	82.268	16,925
2023-04-05	2,037.50	2,051.00	2,028.00	2,044.00	81.669	116,325
2023-04-04	2,050.00	2,055.00	2,028.00	2,029.30	81.081	339,375
2023-04-03	2,012.75	2,041.00	2,001.00	2,001.50	79.971	308,500
2023-03-31	2,016.50	2,031.00	2,000.00	2,015.40	80.526	299,275
2023-03-30	2,010.00	2,033.00	2,002.00	2,020.00	80.710	26,500
2023-03-29	2,043.00	2,066.26	2,043.00	2,048.06	81.799	378,200
2023-03-28	2,051.00	2,065.00	2,039.00	2,045.18	81.684	65,275
2023-03-27	2,053.00	2,068.00	2,049.99	2,055.22	82.085	60,100
2023-03-24	2,085.00	2,085.00	2,049.96	2,071.00	82.715	50,800
2023-03-23	2,084.00	2,093.00	2,079.00	2,087.83	83.387	207,125
2023-03-22	2,102.00	2,111.00	2,091.00	2,101.00	83.913	774,525
2023-03-21	2,099.83	2,131.00	2,099.83	2,108.78	84.224	52,275
2023-03-20	2,078.00	2,118.00	2,078.00	2,103.43	84.010	539,400
2023-03-17	2,138.00	2,138.00	2,091.76	2,118.44	84.610	291,650
2023-03-16	2,113.00	2,113.00	2,069.00	2,084.04	83.236	47,650
2023-03-15	2,067.00	2,095.00	2,067.00	2,070.21	82.683	373,275
2023-03-14	2,070.00	2,107.00	2,070.00	2,087.63	83.379	98,825
2023-03-13	2,069.00	2,069.00	2,034.00	2,060.55	82.298	105,925
2023-03-10	2,084.00	2,086.00	2,054.00	2,066.00	82.515	75,925
2023-03-09	2,086.00	2,091.00	2,069.00	2,088.00	83.394	33,575
2023-03-08	2,087.00	2,087.00	2,076.00	2,081.61	83.139	19,200
2023-03-07	2,139.00	2,148.00	2,105.74	2,135.00	85.271	343,575
2023-03-06	2,166.00	2,169.00	2,142.00	2,169.00	86.629	524,900

← NewerPage 15 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.