SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	85.120	85.420	83.860	84.980	84.980	70,922
2026-04-28	86.070	86.400	84.920	85.250	85.250	240,137
2026-04-27	84.920	85.960	84.840	85.040	85.040	206,873
2026-04-24	84.650	85.460	83.960	84.750	84.750	292,254
2026-04-23	86.130	87.020	85.452	85.680	85.680	147,689
2026-04-22	86.270	87.060	84.520	85.840	85.840	804,032
2026-04-21	86.910	87.480	86.520	87.013	87.013	236,507
2026-04-20	87.670	88.580	86.840	87.067	87.067	216,447
2026-04-17	87.320	89.140	87.174	88.770	88.770	391,203
2026-04-16	85.700	87.760	85.700	86.870	86.870	45,104
2026-04-15	85.220	85.980	85.220	85.470	85.470	63,096
2026-04-14	84.470	86.190	84.000	85.443	85.443	31,012
2026-04-13	84.180	84.500	83.220	84.396	84.396	38,474
2026-04-10	84.000	85.310	84.000	85.310	85.310	46,997
2026-04-09	84.710	85.080	83.730	84.690	84.690	200,681
2026-04-08	85.490	86.020	82.620	85.660	85.660	225,023
2026-04-07	83.810	84.180	82.603	83.907	83.907	24,991
2026-04-02	82.210	84.097	81.400	82.830	82.830	103,622
2026-04-01	85.350	86.100	84.100	85.641	85.609	39,006
2026-03-31	84.590	85.360	82.700	85.089	85.057	94,447
2026-03-30	84.060	84.513	82.120	84.362	84.331	97,878
2026-03-27	85.290	85.380	83.819	84.084	84.053	76,236
2026-03-26	85.080	85.760	84.960	85.027	84.996	149,831
2026-03-25	85.550	86.080	85.150	86.001	85.969	56,639
2026-03-24	85.470	85.700	84.280	84.603	84.572	85,226
2026-03-23	82.640	86.280	82.300	84.863	84.831	238,630
2026-03-20	86.130	87.300	85.083	85.100	85.068	365,377
2026-03-19	87.200	87.800	85.510	86.003	85.971	582,970
2026-03-18	89.120	89.380	88.100	88.402	88.369	19,549
2026-03-17	88.100	88.980	87.100	87.788	87.755	189,907
2026-03-16	89.600	89.840	87.960	88.528	88.495	177,351
2026-03-13	89.860	90.780	89.440	89.812	89.778	74,608
2026-03-12	90.930	91.640	90.600	90.622	90.588	11,183
2026-03-11	91.650	91.820	89.900	91.108	91.074	122,397
2026-03-10	92.630	93.340	92.080	92.680	92.645	80,857
2026-03-09	91.360	91.760	90.280	91.742	91.707	57,712
2026-03-06	93.350	93.740	91.960	92.919	92.885	30,873
2026-03-05	94.460	94.760	92.620	93.180	93.145	40,547
2026-03-04	94.210	95.060	93.560	94.116	94.081	28,777
2026-03-03	96.300	96.690	92.650	93.601	93.566	46,591
2026-03-02	95.850	97.000	95.180	96.097	96.061	25,885
2026-02-27	95.890	97.500	93.920	96.580	96.544	83,835
2026-02-26	94.870	96.260	94.420	96.025	95.989	33,475
2026-02-25	94.130	95.280	94.000	94.784	94.749	200,474
2026-02-24	93.430	94.900	93.140	94.221	94.186	46,756
2026-02-23	94.070	94.920	93.840	94.219	94.184	43,296
2026-02-20	93.940	94.190	93.440	93.721	93.686	133,221
2026-02-19	94.500	94.880	93.300	93.599	93.564	12,548
2026-02-18	94.290	94.860	93.960	94.484	94.448	208,986
2026-02-17	93.350	94.720	93.331	93.331	93.296	22,791
2026-02-16	94.680	94.900	93.706	94.529	94.494	122,800
2026-02-13	93.120	96.240	92.700	94.292	94.257	408,316
2026-02-12	93.320	93.320	91.380	92.209	92.175	117,953
2026-02-11	96.280	96.280	93.056	93.079	93.044	188,818
2026-02-10	96.770	97.070	95.400	96.019	95.983	85,682
2026-02-09	95.310	96.470	95.310	96.090	96.054	120,447
2026-02-06	94.850	95.800	94.060	94.899	94.864	71,833
2026-02-05	94.850	95.973	93.910	95.691	95.655	309,111
2026-02-04	91.940	93.680	91.940	93.241	93.207	34,743
2026-02-03	94.680	95.000	91.440	92.164	92.129	13,501

← NewerPage 3 of 21 · 1,240 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.