SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	90.970	91.220	90.080	90.611	90.578	30,464
2025-10-30	90.560	91.040	90.480	90.592	90.558	87,366
2025-10-29	90.110	90.700	89.860	90.517	90.483	128,335
2025-10-28	91.030	91.180	90.280	90.498	90.464	68,489
2025-10-27	91.670	91.931	90.680	91.120	91.086	35,324
2025-10-24	91.090	91.360	90.409	91.281	91.247	104,995
2025-10-23	90.520	91.360	90.020	90.516	90.482	23,342
2025-10-22	88.020	89.340	87.740	89.277	89.244	58,762
2025-10-21	87.890	88.300	87.670	87.960	87.927	48,693
2025-10-20	87.420	87.820	87.163	87.815	87.782	55,950
2025-10-17	86.640	87.520	86.500	87.507	87.474	273,030
2025-10-16	87.220	87.580	86.900	87.560	87.527	21,101
2025-10-15	86.520	87.060	86.020	86.725	86.693	23,219
2025-10-14	85.720	86.200	85.499	86.183	86.151	44,853
2025-10-13	86.400	86.540	85.280	85.810	85.778	28,296
2025-10-10	86.010	87.140	85.700	86.687	86.655	54,311
2025-10-09	87.260	87.980	85.480	86.108	86.076	50,910
2025-10-08	84.960	86.440	84.840	86.134	86.102	136,457
2025-10-07	84.490	85.200	84.400	84.880	84.848	125,395
2025-10-06	84.080	85.000	83.960	84.317	84.285	162,018
2025-10-03	82.620	84.140	82.300	84.000	83.969	146,414
2025-10-02	83.220	83.757	82.860	83.721	83.690	82,809
2025-10-01	82.540	83.260	82.480	82.779	82.748	89,050
2025-09-30	81.600	82.520	81.480	82.467	82.436	25,828
2025-09-29	81.080	81.980	81.000	81.740	81.710	74,662
2025-09-26	80.800	81.120	80.700	80.912	80.882	20,962
2025-09-25	80.900	81.020	80.320	80.661	80.631	45,989
2025-09-24	81.430	81.660	80.660	80.760	80.730	187,627
2025-09-23	81.210	82.040	81.040	81.632	81.602	58,959
2025-09-22	81.760	81.960	80.580	81.275	81.244	30,996
2025-09-19	81.270	81.748	80.840	81.674	81.644	155,086
2025-09-18	82.300	82.300	80.000	81.399	81.368	165,309
2025-09-17	82.990	83.420	82.100	82.572	82.541	126,534
2025-09-16	83.830	84.180	82.400	82.778	82.747	459,594
2025-09-15	85.860	86.250	84.160	84.213	84.181	447,790
2025-09-12	85.410	85.800	84.899	85.284	85.253	93,356
2025-09-11	84.520	85.320	84.520	84.978	84.946	27,023
2025-09-10	84.650	85.320	84.119	84.146	84.115	251,461
2025-09-09	86.560	86.560	84.520	84.911	84.879	73,348
2025-09-08	85.140	86.540	85.080	86.070	86.038	97,262
2025-09-05	84.530	86.200	83.840	84.675	84.643	194,355
2025-09-04	81.620	82.880	81.600	82.480	82.449	133,472
2025-09-03	80.490	81.440	80.420	80.980	80.950	133,769
2025-09-02	80.940	81.100	79.900	80.130	80.100	175,832
2025-09-01	81.640	81.860	80.799	80.964	80.934	12,846
2025-08-29	81.660	82.040	81.060	81.654	81.623	137,132
2025-08-28	82.230	82.600	81.580	81.767	81.736	325,439
2025-08-27	81.600	82.240	81.270	82.026	81.996	19,813
2025-08-26	82.580	82.740	81.720	82.200	82.169	21,780
2025-08-22	83.180	83.685	83.180	83.493	83.462	11,981
2025-08-21	84.510	84.710	83.200	83.358	83.326	20,799
2025-08-20	82.820	85.180	82.820	84.462	84.430	8,711
2025-08-19	81.680	82.800	81.560	82.194	82.164	14,380
2025-08-18	82.480	82.620	81.578	81.830	81.799	11,538
2025-08-15	83.150	83.260	81.900	82.520	82.489	35,869
2025-08-14	83.320	83.410	82.580	82.947	82.916	30,713
2025-08-13	82.660	82.860	82.440	82.860	82.829	28,331
2025-08-12	82.030	82.500	81.840	82.180	82.149	9,208
2025-08-11	82.230	82.640	81.820	82.180	82.149	35,726
2025-08-08	84.100	84.280	81.820	82.060	82.029	13,829

← NewerPage 5 of 21 · 1,243 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.