SGS S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 2,990.00 | 3,013.00 | 2,954.00 | 3,001.13 | 119.83 | 69,000 |
| 2021-12-13 | 2,990.00 | 3,008.00 | 2,975.00 | 3,003.40 | 119.92 | 143,650 |
| 2021-12-10 | 2,986.00 | 2,986.00 | 2,956.00 | 2,973.57 | 118.73 | 97,200 |
| 2021-12-09 | 2,970.00 | 2,993.00 | 2,968.00 | 2,982.81 | 119.10 | 317,200 |
| 2021-12-08 | 2,950.00 | 2,995.00 | 2,950.00 | 2,950.00 | 117.79 | 71,150 |
| 2021-12-07 | 2,931.00 | 2,969.00 | 2,931.00 | 2,937.00 | 117.27 | 105,025 |
| 2021-12-06 | 2,870.00 | 2,923.00 | 2,867.00 | 2,916.00 | 116.43 | 262,725 |
| 2021-12-03 | 2,850.00 | 2,878.00 | 2,842.00 | 2,851.00 | 113.83 | 105,775 |
| 2021-12-02 | 2,830.00 | 2,850.00 | 2,806.00 | 2,850.00 | 113.79 | 272,900 |
| 2021-12-01 | 2,810.00 | 2,833.42 | 2,779.00 | 2,833.00 | 113.12 | 217,675 |
| 2021-11-30 | 2,810.00 | 2,845.00 | 2,776.72 | 2,785.70 | 111.23 | 341,075 |
| 2021-11-29 | 2,850.00 | 2,881.00 | 2,845.77 | 2,846.00 | 113.63 | 99,075 |
| 2021-11-26 | 2,870.00 | 2,890.60 | 2,836.00 | 2,876.73 | 114.86 | 105,475 |
| 2021-11-25 | 2,890.00 | 2,898.00 | 2,881.00 | 2,889.44 | 115.37 | 29,275 |
| 2021-11-24 | 2,879.00 | 2,904.00 | 2,879.00 | 2,884.29 | 115.16 | 247,325 |
| 2021-11-23 | 2,890.00 | 2,920.00 | 2,862.00 | 2,873.23 | 114.72 | 178,000 |
| 2021-11-22 | 2,943.00 | 2,943.00 | 2,919.76 | 2,934.18 | 117.16 | 170,950 |
| 2021-11-19 | 2,930.00 | 2,943.00 | 2,907.00 | 2,923.71 | 116.74 | 278,975 |
| 2021-11-18 | 2,901.00 | 2,927.00 | 2,901.00 | 2,910.00 | 116.19 | 72,625 |
| 2021-11-17 | 2,856.00 | 2,900.00 | 2,856.00 | 2,891.00 | 115.43 | 146,150 |
| 2021-11-16 | 2,850.00 | 2,864.00 | 2,840.00 | 2,864.00 | 114.35 | 71,875 |
| 2021-11-15 | 2,810.00 | 2,849.00 | 2,807.00 | 2,836.66 | 113.26 | 922,225 |
| 2021-11-12 | 2,789.00 | 2,817.00 | 2,789.00 | 2,813.24 | 112.33 | 90,300 |
| 2021-11-11 | 2,810.00 | 2,812.00 | 2,789.00 | 2,791.00 | 111.44 | 47,375 |
| 2021-11-10 | 2,795.00 | 2,818.00 | 2,795.00 | 2,809.00 | 112.16 | 131,000 |
| 2021-11-09 | 2,788.00 | 2,812.00 | 2,788.00 | 2,799.00 | 111.76 | 41,250 |
| 2021-11-08 | 2,782.00 | 2,811.00 | 2,782.00 | 2,800.28 | 111.81 | 62,475 |
| 2021-11-05 | 2,810.00 | 2,844.00 | 2,787.00 | 2,824.79 | 112.79 | 98,800 |
| 2021-11-04 | 2,806.00 | 2,840.00 | 2,806.00 | 2,834.00 | 113.16 | 140,725 |
| 2021-11-03 | 2,763.00 | 2,804.00 | 2,763.00 | 2,792.74 | 111.51 | 70,000 |
| 2021-11-02 | 2,741.00 | 2,789.00 | 2,741.00 | 2,775.06 | 110.80 | 37,825 |
| 2021-11-01 | 2,716.00 | 2,759.00 | 2,716.00 | 2,747.00 | 109.68 | 74,025 |
| 2021-10-29 | 2,740.00 | 2,750.00 | 2,699.00 | 2,708.87 | 108.16 | 67,175 |
| 2021-10-28 | 2,749.00 | 2,773.00 | 2,749.00 | 2,750.00 | 109.80 | 49,000 |
| 2021-10-27 | 2,748.00 | 2,768.00 | 2,748.00 | 2,754.84 | 109.99 | 63,200 |
| 2021-10-26 | 2,760.00 | 2,773.00 | 2,753.00 | 2,757.00 | 110.08 | 161,825 |
| 2021-10-25 | 2,792.00 | 2,792.00 | 2,745.00 | 2,757.84 | 110.11 | 328,675 |
| 2021-10-22 | 2,800.00 | 2,800.00 | 2,782.72 | 2,788.50 | 111.34 | 16,650 |
| 2021-10-21 | 2,780.00 | 2,792.00 | 2,771.00 | 2,790.50 | 111.42 | 83,275 |
| 2021-10-20 | 2,775.00 | 2,797.00 | 2,775.00 | 2,787.00 | 111.28 | 67,175 |
← NewerPage 21 of 21 · 1,240 trading days
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.