UK markets closed

SGS SA (0QMI.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
2,276.00+10.00 (+0.44%)
At close: 06:15PM GMT
Time period:
04 Feb 2022 - 04 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 20232,272.002,298.002,262.002,276.002,276.003,227
02 Feb 20232,289.002,286.002,245.002,266.002,266.003,406
01 Feb 20232,240.002,246.002,223.002,225.002,225.005,049
31 Jan 20232,217.002,230.002,196.002,207.002,207.0014,739
30 Jan 20232,229.002,237.002,174.002,229.002,229.006,271
27 Jan 20232,250.002,302.002,237.002,260.002,260.005,429
26 Jan 20232,266.002,321.002,246.002,317.002,317.004,326
25 Jan 20232,344.002,338.002,297.002,328.002,328.001,715
24 Jan 20232,356.002,356.002,327.002,342.002,342.002,655
23 Jan 20232,315.002,336.002,312.002,326.002,326.003,125
20 Jan 20232,348.002,327.002,302.002,315.002,315.00799
19 Jan 20232,336.002,344.002,304.002,322.002,322.002,001
18 Jan 20232,320.002,359.002,336.772,350.002,350.002,762
17 Jan 20232,227.002,351.002,308.002,320.002,320.002,195
16 Jan 20232,301.002,326.232,295.002,307.002,307.006,257
13 Jan 20232,348.002,323.002,299.002,320.002,320.002,353
12 Jan 20232,326.002,335.002,305.002,313.002,313.004,006
11 Jan 20232,270.002,311.002,257.002,299.002,299.001,773
10 Jan 20232,281.002,271.002,254.002,252.002,252.003,154
09 Jan 20232,248.002,277.002,251.002,262.002,262.001,305
06 Jan 20232,237.002,253.002,216.002,231.002,231.004,461
05 Jan 20232,201.002,252.002,223.002,227.002,227.001,739
04 Jan 20232,201.002,243.002,195.002,219.002,219.004,948
03 Jan 20232,198.002,187.002,150.002,164.002,164.002,284
30 Dec 20222,180.002,174.002,150.002,153.002,153.001,628
29 Dec 20222,153.002,168.002,139.002,147.002,147.00717
28 Dec 20222,176.002,177.002,128.132,160.002,160.003,186
23 Dec 20222,133.002,152.002,129.002,133.002,133.001,701
22 Dec 20222,143.002,163.042,122.002,151.002,151.001,974
21 Dec 20222,110.002,145.002,111.002,145.002,145.001,297
20 Dec 20222,114.002,119.002,097.002,110.002,110.001,697
19 Dec 20222,139.002,153.002,128.002,139.002,139.001,941
16 Dec 20222,151.002,152.002,107.002,108.002,108.002,503
15 Dec 20222,178.002,188.002,145.002,162.002,162.001,651
14 Dec 20222,194.002,198.002,164.002,174.002,174.002,418
13 Dec 20222,190.002,207.002,149.002,180.002,180.003,591
12 Dec 20222,174.002,177.042,142.002,166.002,166.001,723
09 Dec 20222,160.002,175.442,145.002,153.002,153.002,720
08 Dec 20222,174.002,181.002,147.002,174.002,174.003,358
07 Dec 20222,184.002,202.002,169.002,188.002,188.001,334
06 Dec 20222,231.002,245.002,196.002,215.002,215.009,293
05 Dec 20222,252.002,253.002,220.002,248.002,248.002,427
02 Dec 20222,235.002,283.002,237.982,248.002,248.003,593
01 Dec 20222,250.002,272.002,230.002,254.002,254.001,833
30 Nov 20222,182.002,201.002,181.002,207.002,207.004,578
29 Nov 20222,231.002,227.002,185.002,186.002,186.001,045
28 Nov 20222,225.002,251.042,219.082,229.002,229.0019,528
25 Nov 20222,221.002,253.002,217.002,227.002,227.002,486
24 Nov 20222,248.002,278.002,239.002,254.002,254.00410
23 Nov 20222,237.002,254.002,213.002,240.002,240.007,519
22 Nov 20222,250.002,265.002,230.002,246.002,246.001,836
21 Nov 20222,235.002,266.002,222.002,262.002,262.002,616
18 Nov 20222,303.002,312.002,269.002,281.002,281.002,692
17 Nov 20222,276.002,297.002,253.002,260.002,260.002,485
16 Nov 20222,201.002,263.002,201.002,252.002,252.006,068
15 Nov 20222,379.002,354.002,313.002,338.002,338.001,974
14 Nov 20222,350.002,355.002,319.002,342.002,342.005,698
11 Nov 20222,340.002,349.002,308.002,334.002,334.006,003
10 Nov 20222,287.002,312.002,216.002,303.002,303.004,914
09 Nov 20222,225.002,255.002,222.002,229.002,229.003,046
08 Nov 20222,186.002,247.002,184.002,242.002,242.001,441
07 Nov 20222,143.002,196.002,164.002,174.002,174.001,788
04 Nov 20222,102.002,198.002,121.002,192.002,192.002,161
03 Nov 20222,190.002,176.002,134.002,164.002,164.001,521
02 Nov 20222,207.002,218.002,183.002,196.002,196.001,156
01 Nov 20222,201.002,249.002,184.002,207.002,207.005,325
31 Oct 20222,201.002,231.002,185.002,215.002,215.003,892
28 Oct 20222,170.002,205.002,175.002,201.002,201.00747
27 Oct 20222,196.002,241.002,207.002,229.002,229.001,009
26 Oct 20222,225.002,245.002,211.002,215.002,215.00820
25 Oct 20222,192.002,224.002,183.002,219.002,219.001,859
24 Oct 20222,139.002,197.002,132.002,170.002,170.001,235
21 Oct 20222,147.002,145.002,111.002,121.002,121.00608
20 Oct 20222,137.002,142.322,119.002,121.002,121.002,076
19 Oct 20222,170.002,176.002,126.002,127.002,127.00707
18 Oct 20222,160.002,181.002,156.002,162.002,162.003,286
17 Oct 20222,114.002,143.002,075.002,131.002,131.004,051
14 Oct 20222,067.002,146.002,083.002,129.002,129.0010,797
13 Oct 20222,100.002,087.002,003.002,065.002,065.002,862
12 Oct 20222,073.002,094.002,072.002,077.002,077.009,516
11 Oct 20222,112.002,112.002,076.002,102.002,102.001,908
10 Oct 20222,116.002,113.002,090.002,102.002,102.001,095
07 Oct 20222,166.002,166.002,115.682,121.002,121.003,918
06 Oct 20222,215.002,203.002,152.002,170.002,170.001,153
05 Oct 20222,196.002,206.002,168.502,201.002,201.002,497
04 Oct 20222,125.002,189.002,142.002,174.002,174.002,497
03 Oct 20222,133.002,144.002,085.002,135.002,135.0018,491
30 Sept 20222,045.002,125.232,069.002,106.002,106.002,773
29 Sept 20222,096.002,089.002,048.002,055.002,055.003,950
28 Sept 20222,077.002,095.002,055.002,080.002,080.002,258
27 Sept 20222,174.002,139.002,077.692,096.002,096.0017,653
26 Sept 20222,100.002,142.002,105.002,141.002,141.0016,819
23 Sept 20222,151.002,152.002,086.002,084.002,084.0014,163
22 Sept 20222,164.002,214.002,149.002,178.002,178.003,798
21 Sept 20222,182.002,222.002,173.002,203.002,203.0022,912
20 Sept 20222,258.002,270.002,189.562,198.002,198.0040,207
16 Sept 20222,320.002,319.002,261.002,313.002,313.0031,721
15 Sept 20222,297.002,335.002,281.002,320.002,320.0011,600
14 Sept 20222,285.002,282.002,256.002,274.002,274.006,735
13 Sept 20222,285.002,345.002,285.662,293.002,293.0016,317
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...