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
2022-12-062,231.002,245.002,196.002,202.6387.972232,325
2022-12-052,252.002,253.002,220.002,232.4589.16360,675
2022-12-022,237.982,283.002,237.982,253.0089.98489,825
2022-12-012,250.002,272.002,230.002,242.0089.54545,825
2022-11-302,182.002,201.002,181.002,198.1387.793114,450
2022-11-292,227.002,227.002,185.002,227.0088.94626,125
2022-11-282,225.002,251.042,219.082,230.0089.066488,200
2022-11-252,221.002,253.002,217.002,235.0089.26562,150
2022-11-242,248.002,278.002,239.002,271.0090.70310,250
2022-11-232,237.002,254.002,213.002,249.0089.824187,975
2022-11-222,250.002,265.002,230.002,235.5589.28745,900
2022-11-212,235.002,266.002,222.002,251.0089.90465,400
2022-11-182,303.002,312.002,269.002,302.9791.98067,300
2022-11-172,276.002,297.002,253.002,265.1190.46862,125
2022-11-162,201.002,263.002,201.002,238.7889.416151,700
2022-11-152,354.002,354.002,313.002,329.3393.03349,350
2022-11-142,350.002,355.002,319.002,331.0093.099142,450
2022-11-112,340.002,349.002,308.002,344.5393.640150,075
2022-11-102,287.002,312.002,216.002,225.3888.881122,850
2022-11-092,225.002,255.002,222.002,222.0088.74676,150
2022-11-082,186.002,247.002,184.002,190.0087.46836,025
2022-11-072,164.002,196.002,164.002,193.3387.60144,700
2022-11-042,121.002,198.002,121.002,181.0887.11254,025
2022-11-032,176.002,176.002,134.002,148.8885.82638,025
2022-11-022,207.002,218.002,183.002,199.8387.86028,900
2022-11-012,201.002,249.002,184.002,190.0087.468133,125
2022-10-312,201.002,231.002,185.002,209.0088.22797,300
2022-10-282,175.002,205.002,175.002,190.4687.48618,675
2022-10-272,207.002,241.002,207.002,211.6488.33225,225
2022-10-262,225.002,245.002,211.002,242.0089.54520,500
2022-10-252,192.002,224.002,183.002,219.3388.63946,475
2022-10-242,139.002,197.002,132.002,132.0085.15130,875
2022-10-212,145.002,145.002,111.002,138.5785.41415,200
2022-10-202,137.002,142.322,119.002,142.3285.56451,900
2022-10-192,170.002,176.002,126.002,129.0085.03217,675
2022-10-182,160.002,181.002,156.002,167.0086.54982,150
2022-10-172,114.002,143.002,075.002,136.0085.311101,275
2022-10-142,083.002,146.002,083.002,111.4484.330269,925
2022-10-132,087.002,087.002,003.002,067.3182.56871,550
2022-10-122,073.002,094.002,072.002,090.5883.497237,900
2022-10-112,112.002,112.002,076.002,079.0083.03547,700
2022-10-102,113.002,113.002,090.002,107.1484.15927,375
2022-10-072,166.002,166.002,115.682,115.6884.50097,950
2022-10-062,203.002,203.002,152.002,166.0086.50928,825
2022-10-052,196.002,206.002,168.502,191.0087.50862,425
2022-10-042,142.002,189.002,142.002,183.7887.21962,425
2022-10-032,133.002,144.002,085.002,130.0085.072462,275
2022-09-302,069.002,125.232,069.002,125.2384.88169,325
2022-09-292,089.002,089.002,048.002,077.0082.95598,750
2022-09-282,077.002,095.002,055.002,081.6583.14156,450
2022-09-272,139.002,139.002,077.692,088.4583.412441,325
2022-09-262,105.002,142.002,105.002,140.0085.471420,475
2022-09-232,151.002,152.002,086.002,101.6783.940354,075
2022-09-222,164.002,214.002,149.002,150.0085.87094,950
2022-09-212,182.002,222.002,173.002,211.6588.333572,800
2022-09-202,258.002,270.002,189.562,189.5687.4501,005,175
2022-09-162,319.002,319.002,261.002,319.0092.620793,025
2022-09-152,297.002,335.002,281.002,300.3391.875290,000
2022-09-142,282.002,282.002,256.002,267.5590.565168,375
2022-09-132,285.662,345.002,285.662,286.3491.316407,925
← NewerPage 17 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.