Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 0QMI.LSE stock page

SGS S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-032,166.002,184.002,166.002,168.0086.58970,150
2023-03-022,143.002,171.002,143.002,152.0085.95064,675
2023-03-012,153.002,176.002,152.002,173.0086.78969,475
2023-02-282,175.002,175.002,154.002,158.2286.198595,650
2023-02-272,170.002,196.042,170.002,185.5687.29145,475
2023-02-242,190.002,201.002,160.002,184.0087.22843,650
2023-02-232,205.002,205.002,177.562,177.5686.971354,700
2023-02-222,185.962,185.962,150.002,181.0087.10856,625
2023-02-212,198.002,198.002,174.002,198.0087.78787,275
2023-02-202,203.002,209.002,192.002,198.5687.81076,900
2023-02-172,203.002,208.002,171.002,201.0087.90773,950
2023-02-162,215.002,216.002,185.962,201.5087.92736,975
2023-02-152,169.002,203.002,169.002,171.0086.709205,875
2023-02-142,209.002,213.002,170.002,183.5087.20846,025
2023-02-132,175.002,200.002,175.002,182.0087.14862,775
2023-02-102,240.002,240.002,174.002,188.4087.404278,325
2023-02-092,253.002,253.002,233.002,240.6489.49080,750
2023-02-082,256.002,286.002,231.002,248.1889.79292,150
2023-02-072,287.002,287.002,246.002,260.5490.28567,450
2023-02-062,292.002,292.002,270.002,280.0091.063112,725
2023-02-032,272.002,298.002,262.002,280.8991.09880,675
2023-02-022,286.002,286.002,245.002,272.7190.77185,150
2023-02-012,240.002,246.002,223.002,245.0089.665126,225
2023-01-312,217.002,230.002,196.002,225.3288.878368,475
2023-01-302,229.002,237.002,174.002,221.4488.724156,775
2023-01-272,250.002,302.002,237.002,238.0089.385135,725
2023-01-262,266.002,321.002,246.002,305.0092.061108,150
2023-01-252,338.002,338.002,297.002,318.0092.58042,875
2023-01-242,356.002,356.002,327.002,331.0093.09966,375
2023-01-232,315.002,336.002,312.002,324.0092.82078,125
2023-01-202,327.002,327.002,302.002,314.0092.42019,975
2023-01-192,336.002,344.002,304.002,304.0092.02150,025
2023-01-182,336.772,359.002,336.772,340.0093.45969,050
2023-01-172,308.002,351.002,308.002,346.0093.69954,875
2023-01-162,301.002,326.232,295.002,314.5592.442156,425
2023-01-132,323.002,323.002,299.002,303.0291.98258,825
2023-01-122,326.002,335.002,305.002,308.0092.181100,150
2023-01-112,270.002,311.002,257.002,310.0092.26144,350
2023-01-102,271.002,271.002,254.002,263.5590.40578,850
2023-01-092,251.002,277.002,251.002,270.0090.66332,625
2023-01-062,237.002,253.002,216.002,247.0089.744111,525
2023-01-052,223.002,252.002,223.002,235.0089.26543,475
2023-01-042,201.002,243.002,195.002,231.0089.105123,700
2023-01-032,187.002,187.002,150.002,170.7486.69957,100
2022-12-302,174.002,174.002,150.002,166.2286.51840,700
2022-12-292,153.002,168.002,139.002,148.9685.82917,925
2022-12-282,176.002,177.002,128.132,155.5786.09379,650
2022-12-232,133.002,152.002,129.002,145.0085.67142,525
2022-12-222,143.002,163.042,122.002,130.0085.07249,350
2022-12-212,111.002,145.002,111.002,137.4685.37032,425
2022-12-202,114.002,119.002,097.002,109.4884.25242,425
2022-12-192,139.002,153.002,128.002,133.5885.21548,525
2022-12-162,151.002,152.002,107.002,129.7685.06262,575
2022-12-152,178.002,188.002,145.002,179.0087.02941,275
2022-12-142,194.002,198.002,164.002,190.4487.48660,450
2022-12-132,190.002,207.002,149.002,179.5687.05189,775
2022-12-122,174.002,177.042,142.002,152.4385.96743,075
2022-12-092,160.002,175.442,145.002,163.2086.39868,000
2022-12-082,174.002,181.002,147.002,154.0086.03083,950
2022-12-072,184.002,202.002,169.002,175.0086.86933,350
← NewerPage 16 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-04-020.0320 GBX
2025-04-020.0320 GBX
2024-04-020.0320 GBX
2023-03-300.8000 GBX
2022-03-310.8000 GBX
2021-03-250.8000 GBX
2020-03-260.8000 GBX
2019-03-260.7800 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.