SGS S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	88.120	88.880	87.980	88.508	88.443	55,878
2024-11-07	87.900	89.040	87.900	88.229	88.164	216,268
2024-11-06	92.860	92.860	87.840	89.422	89.356	109,332
2024-11-05	92.060	92.320	90.580	91.800	91.733	17,118
2024-11-04	92.410	93.040	92.040	92.040	91.972	18,826
2024-11-01	91.800	92.990	91.800	92.440	92.372	8,768
2024-10-31	91.630	92.080	90.900	91.272	91.205	15,839
2024-10-30	92.760	92.760	91.900	92.251	92.183	7,298
2024-10-29	93.020	93.140	92.200	92.304	92.236	80,138
2024-10-28	92.140	92.740	91.600	92.082	92.015	78,600
2024-10-25	92.920	94.000	89.440	89.959	89.893	25,332
2024-10-24	94.460	95.900	94.400	95.726	95.655	62,874
2024-10-23	93.820	94.580	93.740	94.500	94.431	101,835
2024-10-22	94.280	94.280	93.320	93.760	93.691	12,487
2024-10-21	94.640	94.990	93.360	94.004	93.935	53,705
2024-10-18	97.290	97.400	96.740	96.960	96.889	5,025
2024-10-17	96.980	97.400	96.320	97.213	97.141	36,802
2024-10-16	95.560	97.320	93.680	96.860	96.789	39,515
2024-10-15	96.690	97.080	95.920	96.340	96.269	54,844
2024-10-14	95.420	96.460	95.360	96.453	96.382	8,343
2024-10-11	94.700	95.420	94.360	95.280	95.210	5,651
2024-10-10	95.340	95.460	94.660	94.880	94.810	92,802
2024-10-09	95.200	95.620	94.800	95.320	95.250	47,115
2024-10-08	93.820	95.180	93.200	94.800	94.730	50,421
2024-10-07	93.820	93.980	92.740	93.820	93.751	5,946
2024-10-04	95.150	95.260	93.640	94.240	94.171	307,150
2024-10-03	94.720	95.320	94.140	95.220	95.150	22,139
2024-10-02	93.820	94.800	93.620	94.620	94.550	126,342
2024-10-01	94.400	94.900	93.740	94.616	94.547	98,665
2024-09-30	93.140	94.340	92.060	93.266	93.197	202,166
2024-09-27	97.410	97.520	93.160	94.402	94.333	108,873
2024-09-26	97.970	98.200	97.020	97.247	97.175	108,765
2024-09-25	95.870	97.500	95.820	97.390	97.318	98,324
2024-09-24	96.700	96.700	95.420	95.943	95.873	64,036
2024-09-23	95.340	95.720	95.080	95.393	95.323	88,650
2024-09-20	94.200	95.800	94.200	95.580	95.510	61,588
2024-09-19	95.340	95.340	94.160	94.867	94.797	4,118
2024-09-18	95.690	96.000	95.100	95.415	95.345	27,469
2024-09-17	95.970	96.100	95.860	96.029	95.958	1,007
2024-09-16	95.420	96.120	95.220	95.544	95.474	116,478
2024-09-13	95.520	96.080	95.420	95.715	95.645	11,836
2024-09-12	94.970	95.440	94.620	94.843	94.773	7,185
2024-09-11	94.110	94.460	92.320	93.970	93.901	22,060
2024-09-10	94.950	95.200	94.420	94.752	94.682	5,331
2024-09-09	94.090	94.880	94.020	94.455	94.385	4,490
2024-09-06	94.640	94.658	93.700	94.367	94.297	29,123
2024-09-05	95.170	95.260	94.080	94.550	94.481	24,034
2024-09-04	93.310	95.260	93.300	94.470	94.401	227,105
2024-09-03	94.130	94.320	93.280	94.103	94.034	29,378
2024-09-02	94.640	94.720	93.340	93.890	93.821	11,091
2024-08-30	94.520	95.160	94.520	94.926	94.856	53,173
2024-08-29	94.180	94.700	94.180	94.180	94.111	42,069
2024-08-28	93.920	94.160	93.680	93.867	93.798	60,673
2024-08-27	93.860	94.400	93.580	93.880	93.811	11,310
2024-08-23	94.250	94.480	93.960	94.440	94.371	3,709
2024-08-22	93.960	94.540	93.960	94.000	93.931	72,185
2024-08-21	93.700	94.400	93.660	93.703	93.634	10,825
2024-08-20	94.190	94.420	93.520	93.773	93.704	4,878
2024-08-19	93.210	94.520	93.180	94.520	94.451	8,461
2024-08-16	93.640	93.740	92.800	93.229	93.160	17,536

← NewerPage 9 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.