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
2022-03-152,555.002,555.002,527.002,550.00101.8261,775
2022-03-142,553.002,553.002,509.372,550.00101.82144,525
2022-03-112,540.002,546.002,475.002,512.12100.3086,075
2022-03-102,520.002,545.002,496.002,508.00100.1476,575
2022-03-092,460.002,516.002,440.002,484.0099.18156,350
2022-03-082,460.002,538.002,411.002,439.1497.390233,600
2022-03-072,420.002,533.002,409.002,488.7199.369194,350
2022-03-042,580.002,585.002,463.002,469.0098.582119,775
2022-03-032,580.002,611.002,563.002,584.54103.20340,750
2022-03-022,570.002,616.002,570.002,591.50103.47285,925
2022-03-012,600.002,637.002,571.002,613.11104.34123,625
2022-02-282,600.002,645.002,580.002,635.00105.21139,475
2022-02-252,540.002,622.002,530.002,609.26104.1862,425
2022-02-242,500.002,520.002,465.002,507.91100.14128,925
2022-02-232,560.002,594.002,549.002,564.43102.3913,375
2022-02-222,540.002,567.002,510.002,556.65102.0890,100
2022-02-212,601.002,601.002,527.002,549.28101.7981,850
2022-02-182,600.002,626.002,581.002,593.08103.5453,500
2022-02-172,600.002,615.402,594.002,603.00103.9388,900
2022-02-162,623.002,623.002,586.802,586.80103.2971,100
2022-02-152,600.002,620.002,579.002,588.00103.3372,075
2022-02-142,576.002,576.002,534.482,555.26102.0396,600
2022-02-112,620.002,648.002,605.002,630.60105.0353,000
2022-02-102,643.002,643.002,610.002,621.03104.6593,300
2022-02-092,660.002,666.002,622.002,657.87106.12305,275
2022-02-082,620.002,641.002,603.002,618.47104.5571,175
2022-02-072,620.002,652.002,617.002,635.50105.2363,100
2022-02-042,654.002,654.002,606.002,620.20104.62109,700
2022-02-032,660.002,674.002,633.002,634.00105.1775,750
2022-02-022,680.002,681.002,659.002,671.19106.66102,975
2022-02-012,660.002,671.002,629.002,642.46105.51129,400
2022-01-312,640.002,654.002,599.002,624.19104.78291,675
2022-01-282,600.002,623.002,556.002,584.10103.18201,750
2022-01-272,580.002,583.002,511.002,564.00102.3778,025
2022-01-262,544.002,610.002,544.002,581.25103.06105,375
2022-01-252,580.002,585.002,540.002,559.67102.20356,500
2022-01-242,677.002,677.002,561.002,586.30103.27122,575
2022-01-212,733.002,733.002,661.002,694.53107.59215,375
2022-01-202,820.002,820.002,712.002,751.99109.88218,775
2022-01-192,861.002,861.002,816.002,831.12113.0479,000
2022-01-182,870.002,888.002,860.002,870.74114.6243,650
2022-01-172,903.002,903.002,857.002,891.85115.4728,750
2022-01-142,890.002,898.002,857.002,864.00114.3552,325
2022-01-132,910.002,921.002,901.002,909.51116.17288,450
2022-01-122,964.002,964.002,920.002,929.56116.9754,175
2022-01-112,934.002,961.002,934.002,942.00117.4771,575
2022-01-102,970.002,974.002,888.002,915.00116.39127,625
2022-01-072,970.002,983.002,954.002,972.00118.6740,500
2022-01-063,008.003,008.002,970.002,981.00119.0256,775
2022-01-053,005.003,040.003,005.003,029.16120.9586,475
2022-01-043,050.003,067.003,034.003,038.00121.3055,500
2021-12-303,050.003,070.003,047.003,052.15121.8749,425
2021-12-293,050.003,069.003,050.003,056.58122.0436,500
2021-12-232,990.003,009.002,969.002,991.33119.4423,700
2021-12-222,933.002,959.002,933.002,938.83117.3434,550
2021-12-212,950.002,952.002,927.002,950.00117.79522,250
2021-12-202,930.002,935.002,886.002,920.63116.61115,425
2021-12-173,030.003,030.002,963.002,968.00118.51115,000
2021-12-162,990.003,029.002,978.002,988.47119.3229,900
2021-12-152,961.002,986.002,961.002,986.00119.22452,125
← NewerPage 20 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.