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
2022-09-122,242.002,310.002,237.002,309.9492.258364,175
2022-09-092,207.002,252.002,191.002,230.1989.073112,475
2022-09-082,223.002,224.002,182.002,205.0088.067175,900
2022-09-072,180.002,201.002,180.002,182.5687.171118,625
2022-09-062,162.002,197.002,161.002,189.6787.45573,550
2022-09-052,127.002,171.502,127.002,128.7985.02330,050
2022-09-022,147.002,173.002,123.002,171.6086.733252,000
2022-09-012,141.002,141.002,109.702,110.0084.273277,850
2022-08-312,188.002,210.002,147.002,153.7986.022509,650
2022-08-302,207.002,232.002,188.002,212.4688.365317,200
2022-08-262,241.002,241.002,196.782,197.0087.748367,500
2022-08-252,236.002,236.002,215.002,217.0088.546282,625
2022-08-242,216.002,216.002,203.882,210.7588.29768,550
2022-08-232,201.002,216.002,194.002,210.0088.267277,900
2022-08-222,250.002,250.002,219.002,226.0088.906439,125
2022-08-192,248.002,288.002,245.002,261.4490.321327,400
2022-08-182,240.002,258.002,223.002,256.6990.132351,250
2022-08-172,235.002,257.002,231.002,239.3789.440245,075
2022-08-162,267.002,267.002,219.002,236.0089.30534,400
2022-08-152,242.002,261.002,242.002,255.8990.10033,950
2022-08-122,271.002,271.002,246.002,254.7390.053257,100
2022-08-112,287.002,287.002,259.002,268.0090.58341,950
2022-08-102,250.002,275.002,228.932,250.0089.864266,900
2022-08-092,278.002,281.002,239.002,245.0089.665148,700
2022-08-082,266.002,272.002,245.002,267.3790.55835,075
2022-08-052,299.002,299.002,248.002,263.5890.407148,075
2022-08-042,281.002,300.002,271.002,287.6091.366200,275
2022-08-032,278.002,291.002,269.002,281.1991.110240,900
2022-08-022,299.002,307.002,246.002,265.7790.494111,300
2022-07-292,299.002,335.002,286.002,312.1792.34776,775
2022-07-282,281.002,293.002,257.002,282.5491.16483,200
2022-07-272,297.002,297.002,240.002,250.0089.864203,425
2022-07-262,266.002,280.002,261.002,275.0090.863329,025
2022-07-252,293.002,303.002,261.002,274.4090.83982,075
2022-07-222,320.002,324.002,281.002,308.6092.205357,400
2022-07-212,229.002,298.002,229.002,286.1891.309604,300
2022-07-202,223.002,246.002,215.002,219.0088.62654,400
2022-07-192,212.002,212.002,142.002,157.7886.181209,900
2022-07-182,235.002,257.002,231.002,245.7589.694387,825
2022-07-152,201.002,228.282,198.002,228.0088.98693,750
2022-07-142,209.002,210.002,182.002,192.8387.58178,050
2022-07-132,196.002,232.002,196.002,199.3187.84086,775
2022-07-122,202.002,237.002,202.002,234.9889.264278,350
2022-07-112,219.002,237.002,203.002,225.1088.87019,525
2022-07-082,250.002,262.002,215.382,235.8389.298304,325
2022-07-072,209.002,237.002,207.002,223.4788.80546,975
2022-07-062,184.002,203.002,184.002,199.0087.82737,150
2022-07-052,166.002,200.002,166.002,185.3287.28139,950
2022-07-042,187.002,204.002,187.002,197.2087.755283,825
2022-07-012,160.972,196.002,160.972,186.0087.30823,450
2022-06-302,166.002,210.592,138.002,185.0087.268427,075
2022-06-292,166.002,218.002,166.002,187.3987.364106,300
2022-06-282,205.002,221.032,174.002,186.4887.32780,650
2022-06-272,220.002,220.002,181.002,199.1487.83399,050
2022-06-242,143.002,205.182,133.002,189.8287.461138,900
2022-06-232,119.002,163.002,119.002,148.6785.817375,075
2022-06-222,106.002,160.002,094.002,159.0086.230444,025
2022-06-212,162.002,162.002,103.652,134.0585.233881,150
2022-06-202,074.002,117.002,074.002,093.4583.612701,500
2022-06-172,059.002,107.002,048.452,092.2183.562343,375
← NewerPage 18 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.