SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	93.260	94.400	93.260	94.179	94.144	248,311
2026-01-30	92.700	93.900	92.700	93.540	93.505	38,089
2026-01-29	93.020	93.810	92.420	92.619	92.584	53,383
2026-01-28	94.090	94.780	92.340	93.225	93.190	54,294
2026-01-27	93.900	95.120	93.780	94.264	94.229	149,066
2026-01-26	94.670	94.670	93.580	94.197	94.162	10,986
2026-01-23	94.170	94.540	93.340	94.540	94.505	116,438
2026-01-22	93.880	94.660	93.520	93.992	93.956	40,351
2026-01-21	92.730	93.280	92.210	92.868	92.834	77,703
2026-01-20	94.350	94.640	92.300	93.331	93.296	86,182
2026-01-19	95.200	95.820	94.040	94.614	94.579	34,713
2026-01-16	95.890	96.330	95.100	95.768	95.732	255,593
2026-01-15	95.280	96.180	94.500	94.910	94.874	44,282
2026-01-14	95.380	95.880	94.280	95.049	95.014	51,821
2026-01-13	95.280	95.640	94.800	95.320	95.284	376,960
2026-01-12	95.770	95.780	94.520	94.957	94.921	30,034
2026-01-09	94.620	95.600	94.540	94.611	94.576	50,664
2026-01-08	94.890	94.980	93.535	94.422	94.387	66,255
2026-01-07	93.740	95.070	93.660	94.670	94.634	76,201
2026-01-06	92.240	93.068	91.760	93.068	93.033	93,024
2026-01-05	90.740	93.240	89.983	92.437	92.402	41,649
2025-12-30	90.520	91.160	90.480	90.861	90.827	45,734
2025-12-29	90.660	91.080	90.280	90.860	90.826	61,094
2025-12-23	90.850	91.120	90.600	90.778	90.744	34,648
2025-12-22	90.090	91.020	90.000	90.822	90.788	51,687
2025-12-19	90.170	90.580	89.611	90.235	90.201	109,107
2025-12-18	89.310	90.100	88.876	90.100	90.066	98,963
2025-12-17	89.250	89.640	88.820	89.126	89.093	83,782
2025-12-16	88.730	89.860	88.600	89.522	89.489	129,775
2025-12-15	87.520	88.700	86.000	88.600	88.567	66,510
2025-12-12	86.780	87.760	86.780	87.329	87.296	80,475
2025-12-11	87.520	87.760	86.220	86.640	86.607	32,120
2025-12-10	86.500	88.000	86.160	87.182	87.150	42,187
2025-12-09	89.600	89.940	86.799	88.555	88.522	104,234
2025-12-08	90.370	90.520	89.656	90.143	90.110	57,572
2025-12-05	90.870	91.500	90.420	91.302	91.268	21,330
2025-12-04	90.190	91.340	89.940	91.004	90.970	19,641
2025-12-03	90.170	91.020	90.060	90.534	90.501	52,137
2025-12-02	89.960	90.400	89.820	90.271	90.238	165,481
2025-12-01	88.880	90.400	88.300	89.590	89.557	61,959
2025-11-28	90.677	92.392	90.677	92.007	91.972	208,039
2025-11-27	90.230	90.700	90.120	90.509	90.475	29,722
2025-11-26	90.290	90.580	89.820	90.355	90.321	70,281
2025-11-25	90.010	90.279	89.200	89.820	89.786	94,515
2025-11-24	90.620	90.780	88.960	90.000	89.966	178,873
2025-11-21	89.920	90.560	88.040	90.200	90.166	48,575
2025-11-20	89.920	90.263	89.000	90.198	90.164	31,363
2025-11-19	89.270	89.400	88.480	89.000	88.967	45,421
2025-11-18	90.210	90.540	89.102	90.141	90.108	35,742
2025-11-17	91.730	91.920	90.822	91.701	91.667	33,816
2025-11-14	91.690	91.840	90.980	91.606	91.572	24,845
2025-11-13	92.590	92.760	92.082	92.152	92.118	50,920
2025-11-12	91.720	92.682	91.720	92.438	92.404	159,814
2025-11-11	91.070	91.700	90.300	91.141	91.107	31,836
2025-11-10	90.810	90.940	90.240	90.629	90.595	14,470
2025-11-07	90.970	91.480	89.720	90.500	90.466	85,391
2025-11-06	91.790	91.880	90.460	91.257	91.222	54,578
2025-11-05	91.630	92.440	91.540	92.120	92.085	11,137
2025-11-04	90.830	91.800	90.290	91.548	91.514	53,513
2025-11-03	90.540	91.420	90.420	91.106	91.072	46,683

← NewerPage 4 of 5 · 250 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.