SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	93.370	94.510	92.580	94.130	94.130	244,866
2026-07-23	95.540	96.520	95.280	95.500	95.500	223,095
2026-07-22	94.010	95.980	93.400	95.260	95.260	69,963
2026-07-21	94.370	94.640	92.900	93.372	93.372	185,727
2026-07-20	95.260	95.380	94.240	94.659	94.659	131,957
2026-07-17	95.090	97.060	94.480	95.220	95.220	36,776
2026-07-16	94.110	94.920	93.320	94.070	94.070	51,574
2026-07-15	94.600	94.940	94.140	94.310	94.310	146,644
2026-07-14	94.910	95.060	93.300	94.680	94.680	209,044
2026-07-13	94.910	95.200	94.540	94.988	94.988	6,964
2026-07-10	94.060	95.030	94.060	94.270	94.270	174,735
2026-07-09	94.310	94.400	93.660	94.270	94.270	27,101
2026-07-08	94.620	95.100	93.619	94.680	94.680	186,196
2026-07-07	95.260	96.060	94.760	95.370	95.370	189,578
2026-07-06	94.760	95.960	93.220	95.259	95.259	63,363
2026-07-03	94.480	95.420	94.310	94.310	94.310	214,869
2026-07-02	93.600	94.905	93.200	93.740	93.740	87,502
2026-07-01	93.820	94.160	92.620	93.700	93.700	134,523
2026-06-30	93.940	94.500	93.701	93.701	93.701	85,756
2026-06-29	93.510	94.230	93.440	94.019	94.019	40,359
2026-06-26	92.610	93.600	92.500	93.060	93.060	119,655
2026-06-25	93.250	93.880	92.920	93.350	93.350	91,942
2026-06-24	90.270	93.219	88.540	92.200	92.200	140,575
2026-06-23	89.310	90.540	88.860	89.772	89.772	33,061
2026-06-22	90.560	90.900	89.360	89.691	89.691	28,035
2026-06-19	91.130	91.400	90.500	91.200	91.200	27,713
2026-06-18	89.570	91.409	89.350	90.810	90.810	107,374
2026-06-17	89.840	90.360	89.400	89.840	89.840	35,762
2026-06-16	90.360	90.360	89.380	89.847	89.847	61,596
2026-06-15	90.480	91.320	89.860	90.414	90.414	88,068
2026-06-12	89.780	90.460	86.220	88.200	88.200	491,599
2026-06-11	89.490	90.140	88.840	89.390	89.390	62,752
2026-06-10	89.480	90.800	89.480	90.420	90.420	79,649
2026-06-09	89.570	90.680	89.120	90.200	90.200	182,662
2026-06-08	89.140	89.600	88.020	89.595	89.595	266,268
2026-06-05	89.360	90.320	89.360	89.490	89.490	155,570
2026-06-04	87.740	89.700	87.740	88.980	88.980	185,245
2026-06-03	88.140	88.420	86.810	86.810	86.810	160,232
2026-06-02	88.840	89.700	86.900	88.937	88.937	217,625
2026-06-01	88.750	89.270	88.160	88.562	88.562	473,481
2026-05-29	88.750	89.320	88.267	88.610	88.610	69,641
2026-05-28	88.940	89.200	88.280	88.800	88.800	65,694
2026-05-27	88.690	89.218	88.300	88.800	88.800	70,946
2026-05-26	88.490	88.660	87.280	87.298	87.298	129,170
2026-05-22	87.830	88.460	87.500	88.000	88.000	15,479
2026-05-21	88.280	88.620	87.483	88.100	88.100	195,070
2026-05-20	86.620	88.320	86.440	87.980	87.980	234,381
2026-05-19	86.680	87.660	86.320	87.620	87.620	19,339
2026-05-18	85.270	86.840	85.000	86.337	86.337	52,485
2026-05-15	84.770	85.720	84.640	85.040	85.040	147,422
2026-05-14	85.210	85.210	84.680	85.210	85.210	27,012
2026-05-13	84.550	85.420	84.200	85.210	85.210	517,194
2026-05-12	83.460	84.680	83.200	84.267	84.267	161,945
2026-05-11	84.340	84.920	83.840	84.200	84.200	74,391
2026-05-08	85.640	86.000	84.480	85.490	85.490	12,460
2026-05-07	87.560	87.920	86.280	87.480	87.480	256,183
2026-05-06	85.860	88.328	85.420	88.260	88.260	625,840
2026-05-05	84.880	85.790	84.660	85.437	85.437	12,532
2026-05-01	85.000	85.000	85.000	85.000	85.000	0
2026-04-30	83.870	85.000	83.800	85.000	85.000	37,489

← NewerPage 2 of 3 · 128 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.