SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	82.030	83.960	82.020	83.960	83.929	3,487
2025-08-06	82.780	83.160	81.760	82.335	82.305	16,384
2025-08-05	82.700	83.120	82.400	82.757	82.726	30,870
2025-08-04	81.230	83.020	80.920	82.432	82.401	18,742
2025-07-31	83.200	83.540	82.800	83.271	83.239	44,246
2025-07-30	83.500	84.040	82.900	83.449	83.418	212,748
2025-07-29	83.610	84.000	82.920	83.455	83.424	13,011
2025-07-28	84.450	85.420	83.800	84.347	84.315	94,858
2025-07-25	87.320	87.700	82.540	83.996	83.965	59,776
2025-07-24	82.760	83.660	82.620	83.191	83.160	66,126
2025-07-23	83.220	83.580	82.300	82.500	82.469	34,812
2025-07-22	82.850	83.200	81.930	82.440	82.409	6,200
2025-07-21	83.480	84.980	82.940	83.010	82.979	3,998
2025-07-18	83.380	83.860	83.240	83.557	83.526	17,139
2025-07-17	83.260	83.700	82.840	83.240	83.209	14,771
2025-07-16	82.810	83.300	82.580	82.760	82.729	61,092
2025-07-15	82.970	83.620	82.780	82.880	82.849	7,854
2025-07-14	83.380	83.560	82.560	82.826	82.795	45,491
2025-07-11	83.690	84.120	83.230	83.819	83.787	14,651
2025-07-10	82.480	83.560	82.440	82.880	82.849	12,418
2025-07-09	82.760	82.940	81.860	82.309	82.278	17,556
2025-07-08	83.050	83.440	82.180	82.982	82.951	14,380
2025-07-07	83.240	83.340	82.640	83.100	83.069	109,971
2025-07-04	83.130	83.630	82.980	83.380	83.349	15,222
2025-07-03	82.900	83.480	82.900	83.074	83.043	9,014
2025-07-02	82.540	83.540	81.900	82.806	82.775	30,349
2025-07-01	80.280	80.640	79.940	80.120	80.090	61,608
2025-06-30	81.080	81.280	80.120	80.756	80.725	161,155
2025-06-27	80.680	81.620	80.680	81.280	81.250	37,963
2025-06-26	80.340	80.390	79.700	80.260	80.230	17,421
2025-06-25	82.050	82.080	80.320	81.079	81.049	88,063
2025-06-24	82.500	83.230	81.990	82.082	82.052	32,524
2025-06-23	80.800	81.660	80.180	80.980	80.950	21,993
2025-06-20	84.140	84.140	80.400	81.716	81.685	306,958
2025-06-19	83.560	84.160	83.020	84.020	83.989	19,742
2025-06-18	85.000	85.000	83.700	83.761	83.730	16,275
2025-06-17	84.530	85.360	84.420	84.880	84.848	164,690
2025-06-16	85.060	85.440	84.690	84.840	84.808	183,418
2025-06-13	85.160	85.300	84.350	84.844	84.812	175,191
2025-06-12	84.570	85.380	84.340	84.885	84.854	21,693
2025-06-11	85.020	85.400	84.450	84.700	84.668	13,965
2025-06-10	85.100	85.420	84.320	84.840	84.808	150,261
2025-06-06	84.860	85.220	84.290	84.420	84.389	7,447
2025-06-05	85.860	85.980	84.440	84.760	84.728	25,460
2025-06-04	85.430	85.860	84.540	84.960	84.928	22,370
2025-06-03	85.210	85.620	84.660	84.976	84.945	99,023
2025-06-02	85.700	85.980	85.000	85.249	85.217	166,243
2025-05-30	85.600	86.600	85.500	86.147	86.115	231,096
2025-05-28	85.820	86.640	84.280	86.427	86.394	79,071
2025-05-27	86.780	87.300	86.460	86.950	86.918	6,793
2025-05-23	85.780	86.760	85.060	85.935	85.903	9,853
2025-05-22	86.930	87.180	85.380	85.600	85.568	116,066
2025-05-21	87.540	87.860	87.130	87.160	87.127	10,653
2025-05-20	87.730	88.300	86.760	87.863	87.830	147,966
2025-05-19	87.480	88.000	87.040	88.000	87.967	45,119
2025-05-16	87.340	87.840	87.040	87.400	87.367	201,531
2025-05-15	85.400	86.980	85.400	86.644	86.612	34,959
2025-05-14	84.880	85.800	84.880	85.549	85.517	10,279
2025-05-13	84.220	85.070	84.100	84.532	84.501	209,833
2025-05-12	84.120	84.800	83.600	84.198	84.166	134,824

← NewerPage 6 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.