SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	89.460	91.400	89.460	90.925	90.858	96,033
2025-02-07	88.530	89.320	87.040	89.085	89.019	33,628
2025-02-06	88.820	88.960	88.140	88.615	88.550	38,189
2025-02-05	87.610	88.780	87.190	87.943	87.878	23,020
2025-02-04	87.070	87.600	87.020	87.600	87.536	29,577
2025-02-03	87.560	87.640	86.280	86.760	86.696	13,320
2025-01-31	89.310	89.400	88.520	88.520	88.455	7,535
2025-01-30	89.290	89.300	88.260	88.580	88.515	23,267
2025-01-29	88.560	89.330	88.560	88.900	88.835	13,164
2025-01-28	88.430	90.820	86.440	89.649	89.583	119,328
2025-01-27	90.090	91.000	87.780	88.376	88.311	247,750
2025-01-24	86.210	86.220	84.860	85.937	85.873	18,210
2025-01-23	86.050	86.080	85.700	85.919	85.856	15,616
2025-01-22	86.210	86.520	85.780	86.130	86.067	143,179
2025-01-21	85.040	86.080	84.960	85.920	85.857	12,143
2025-01-20	84.840	85.640	84.520	84.983	84.921	17,608
2025-01-17	85.640	85.700	84.640	85.081	85.018	32,595
2025-01-16	86.290	86.500	84.760	85.294	85.231	16,328
2025-01-15	88.900	90.360	86.220	87.746	87.681	35,424
2025-01-14	92.640	93.600	92.640	92.640	92.572	38,358
2025-01-13	92.800	92.840	92.080	92.520	92.452	3,798
2025-01-10	92.920	93.320	92.680	93.180	93.112	2,517
2025-01-09	92.520	93.200	92.520	93.100	93.032	28,128
2025-01-08	92.770	93.640	91.380	92.380	92.312	28,531
2025-01-07	92.140	92.760	91.660	92.262	92.194	12,792
2025-01-06	91.280	92.540	91.180	91.703	91.635	19,634
2025-01-03	91.500	91.660	90.640	91.116	91.049	11,451
2024-12-30	90.680	91.160	90.560	90.831	90.765	18,353
2024-12-27	90.780	91.020	90.480	90.780	90.713	6,597
2024-12-23	89.960	91.270	89.600	90.640	90.573	6,667
2024-12-20	90.210	90.360	89.420	89.880	89.814	105,516
2024-12-19	90.420	90.800	90.200	90.400	90.334	137,947
2024-12-18	90.870	91.500	90.800	91.240	91.173	55,990
2024-12-17	90.290	90.860	90.020	90.440	90.374	80,042
2024-12-16	90.350	90.600	90.060	90.500	90.434	3,182
2024-12-13	90.890	90.900	89.840	89.976	89.910	11,597
2024-12-12	90.150	91.080	90.020	90.840	90.773	25,504
2024-12-11	89.470	91.220	89.420	90.700	90.633	17,337
2024-12-10	88.580	89.460	88.580	89.200	89.134	11,711
2024-12-09	88.670	88.760	87.860	88.178	88.113	92,543
2024-12-06	88.320	88.780	87.900	88.236	88.171	3,129
2024-12-05	88.410	89.120	88.240	88.380	88.315	21,478
2024-12-04	86.810	88.330	86.400	87.376	87.312	58,446
2024-12-03	87.360	87.560	86.200	87.300	87.236	9,864
2024-12-02	87.540	87.640	87.060	87.520	87.456	7,709
2024-11-29	87.460	87.480	86.960	87.060	86.995	5,211
2024-11-28	87.500	87.700	87.260	87.468	87.404	7,225
2024-11-27	86.930	87.240	86.720	87.240	87.176	13,942
2024-11-26	86.910	87.540	85.900	87.184	87.119	164,643
2024-11-25	86.910	87.380	86.840	87.249	87.184	13,194
2024-11-22	86.330	86.720	85.900	86.200	86.137	16,117
2024-11-21	86.740	86.740	85.760	86.238	86.174	285,321
2024-11-20	87.610	88.200	86.740	87.617	87.553	8,833
2024-11-19	87.220	87.340	86.300	86.913	86.849	36,909
2024-11-18	86.660	87.600	86.000	87.600	87.536	6,767
2024-11-15	87.440	89.320	86.100	86.730	86.666	35,345
2024-11-14	87.770	87.920	87.260	87.700	87.636	11,721
2024-11-13	87.810	88.140	86.100	87.040	86.976	14,189
2024-11-12	89.120	89.220	87.940	88.200	88.135	9,579
2024-11-11	89.180	89.860	89.120	89.598	89.532	9,557

← NewerPage 8 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.