SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	83.380	83.760	82.870	83.482	83.451	54,335
2025-05-08	82.680	84.020	82.670	83.540	83.509	143,321
2025-05-07	82.230	82.900	82.080	82.708	82.677	47,377
2025-05-06	82.110	82.580	81.940	82.216	82.185	48,982
2025-05-02	81.160	82.020	80.920	81.855	81.825	73,812
2025-04-30	80.530	81.000	80.020	80.713	80.683	61,962
2025-04-29	79.650	80.440	79.520	80.300	80.270	49,158
2025-04-28	79.690	80.080	79.260	79.863	79.833	51,857
2025-04-25	79.130	80.620	78.740	80.140	80.110	15,037
2025-04-24	77.760	79.220	77.760	78.753	78.724	21,850
2025-04-23	77.390	78.560	77.120	77.988	77.959	295,493
2025-04-22	77.040	77.120	75.980	76.452	76.423	405,291
2025-04-17	76.140	77.020	76.060	76.598	76.570	124,669
2025-04-16	75.730	76.580	75.560	75.878	75.849	53,345
2025-04-15	75.400	76.300	74.880	75.920	75.891	447,683
2025-04-14	75.560	75.840	74.540	74.848	74.821	83,205
2025-04-11	75.530	75.530	73.700	74.100	74.072	92,476
2025-04-10	79.220	79.580	74.930	75.537	75.509	370,135
2025-04-09	72.450	73.440	71.240	72.500	72.473	38,579
2025-04-08	75.420	75.620	73.320	74.400	74.373	48,958
2025-04-07	73.330	78.080	73.120	75.621	75.593	62,863
2025-04-04	82.520	83.180	79.700	80.840	80.810	31,949
2025-04-03	84.120	84.240	82.128	82.857	82.826	762,227
2025-04-02	85.480	85.480	84.300	85.480	85.448	28,326
2025-04-01	88.240	89.360	87.980	88.440	88.375	37,392
2025-03-31	87.400	88.060	87.380	87.900	87.835	6,489
2025-03-28	87.960	88.500	87.960	88.218	88.153	334,346
2025-03-27	86.700	87.840	86.600	87.820	87.755	19,473
2025-03-26	88.380	88.600	87.090	87.140	87.076	12,754
2025-03-25	88.100	88.300	87.240	87.991	87.926	1,279,309
2025-03-24	88.550	88.780	87.860	88.713	88.647	10,386
2025-03-21	88.280	89.240	88.240	88.960	88.895	111,714
2025-03-20	88.040	89.030	87.920	88.767	88.701	78,805
2025-03-19	87.770	88.140	87.420	87.597	87.533	40,104
2025-03-18	88.630	88.820	87.300	87.441	87.376	311,978
2025-03-17	87.730	88.660	87.600	88.306	88.241	19,012
2025-03-14	88.650	88.760	86.720	87.186	87.122	122,158
2025-03-13	88.080	88.560	87.960	88.348	88.283	156,823
2025-03-12	86.740	88.140	86.000	87.369	87.304	268,833
2025-03-11	88.470	88.490	86.380	87.249	87.185	7,235
2025-03-10	89.530	89.800	88.220	88.865	88.800	1,872,164
2025-03-07	88.280	89.100	87.720	88.620	88.555	19,303
2025-03-06	88.630	89.980	87.600	88.720	88.655	111,470
2025-03-05	92.960	93.440	92.460	93.000	92.932	202,734
2025-03-04	92.800	93.620	92.400	92.974	92.906	12,179
2025-03-03	92.860	94.600	91.560	92.480	92.412	30,664
2025-02-28	93.330	93.500	92.200	92.959	92.890	241,618
2025-02-27	93.800	94.440	93.700	94.133	94.063	23,787
2025-02-26	95.650	95.680	94.400	94.500	94.431	212,008
2025-02-25	96.400	96.400	94.860	95.241	95.171	13,177
2025-02-24	97.140	97.260	95.800	96.579	96.508	19,850
2025-02-21	96.360	96.660	95.660	95.840	95.770	10,601
2025-02-20	96.730	97.080	96.260	96.380	96.309	171,105
2025-02-19	97.140	97.240	96.620	96.840	96.769	23,493
2025-02-18	96.860	97.750	96.820	97.292	97.220	21,919
2025-02-17	97.370	97.420	96.460	96.760	96.689	7,117
2025-02-14	97.905	98.120	96.940	97.188	97.117	70,296
2025-02-13	98.930	99.000	97.890	98.277	98.204	50,987
2025-02-12	97.770	99.060	97.140	98.124	98.052	131,663
2025-02-11	93.350	97.740	93.020	97.260	97.189	66,582

← NewerPage 7 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.