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
2022-06-162,104.002,123.002,049.002,093.2683.604105,700
2022-06-152,127.002,165.002,127.002,144.6685.657413,400
2022-06-142,155.002,171.002,106.002,136.3085.323233,475
2022-06-132,164.002,206.002,147.002,171.0986.71399,650
2022-06-102,250.002,250.002,211.002,230.0089.066162,600
2022-06-092,284.002,284.002,250.002,255.2390.073386,675
2022-06-082,307.002,314.002,268.002,279.7591.053363,800
2022-06-072,336.002,336.002,291.002,304.0092.02183,975
2022-06-012,398.002,398.002,330.882,338.9593.417156,375
2022-05-312,421.002,421.002,371.002,379.6495.042693,925
2022-05-302,433.002,433.002,407.002,417.5096.554473,600
2022-05-272,433.002,433.002,398.002,414.9496.452150,375
2022-05-252,402.002,420.002,402.002,403.6396.000228,500
2022-05-242,414.002,421.002,390.002,410.3396.268517,400
2022-05-232,464.002,464.002,385.002,415.0096.454347,850
2022-05-202,395.002,449.002,394.922,418.5096.594329,725
2022-05-192,380.502,380.502,335.002,356.0994.102403,925
2022-05-182,465.002,468.002,406.882,456.7498.121295,075
2022-05-172,449.002,477.002,449.002,456.3798.107337,250
2022-05-162,475.002,476.002,434.002,455.5098.072265,850
2022-05-132,418.002,476.002,418.002,466.7198.520381,900
2022-05-122,404.002,415.002,361.002,405.6596.08153,150
2022-05-112,411.002,411.002,381.002,403.9796.01487,575
2022-05-102,380.002,420.002,380.002,381.0095.096296,600
2022-05-092,426.002,426.002,371.642,398.5395.797125,900
2022-05-062,494.002,496.002,423.002,437.5097.35389,100
2022-05-052,552.002,552.002,511.002,514.00100.4153,275
2022-05-042,500.002,521.002,492.002,509.58100.23236,175
2022-05-032,510.002,513.002,481.002,501.0099.889215,025
2022-04-292,527.002,556.002,518.002,551.00101.89350,150
2022-04-282,492.002,527.002,492.002,524.62100.83554,550
2022-04-272,477.002,501.002,460.002,482.0099.130424,575
2022-04-262,539.002,546.002,480.002,516.00100.49499,775
2022-04-252,521.002,528.002,487.002,514.00100.4148,875
2022-04-222,492.002,544.002,487.002,521.98100.73134,900
2022-04-212,506.002,515.002,490.002,503.0099.969245,450
2022-04-202,512.002,528.002,480.002,500.0099.84939,075
2022-04-192,568.002,573.002,513.002,513.00100.3733,425
2022-04-142,533.002,568.002,522.002,525.00100.85541,350
2022-04-132,532.002,532.002,504.002,518.04100.57166,850
2022-04-122,557.002,557.002,515.002,525.24100.8663,550
2022-04-112,572.002,580.002,533.592,539.00101.41287,500
2022-04-082,560.002,571.262,534.002,571.00102.68604,700
2022-04-072,516.002,538.002,513.002,527.00100.9369,825
2022-04-062,553.002,561.002,501.002,526.00100.8945,500
2022-04-052,571.002,571.002,531.002,555.74102.08555,850
2022-04-042,539.002,557.002,531.002,547.00101.73173,000
2022-04-012,579.002,579.002,537.002,540.91101.4879,800
2022-03-312,640.002,644.002,574.002,585.00103.2460,350
2022-03-302,700.002,705.972,674.002,696.30107.6657,100
2022-03-292,700.002,714.002,678.002,702.00107.89114,750
2022-03-282,660.002,683.002,650.002,680.33107.0269,100
2022-03-252,680.002,702.002,653.002,672.33106.70443,200
2022-03-242,700.002,704.002,684.002,686.00107.2593,075
2022-03-232,720.002,735.002,683.002,696.50107.67443,925
2022-03-222,700.002,730.002,674.002,703.00107.92120,600
2022-03-212,660.002,691.002,658.002,679.65106.9987,400
2022-03-182,660.002,668.402,637.002,665.42106.42116,075
2022-03-172,635.002,667.002,635.002,650.49105.8378,075
2022-03-162,620.002,626.002,570.002,613.00104.33405,850
← NewerPage 19 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.