UK markets open in 6 hours 9 minutes

SGS SA (0QMI.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
2,186.00-43.00 (-1.93%)
At close: 05:38PM GMT
Time period:
30 Nov 2021 - 30 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 20220.000.000.002,186.002,186.0030
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
12 Sept 20222,259.002,310.002,246.002,299.002,299.0014,567
09 Sept 20222,207.002,252.002,191.002,252.002,252.004,499
08 Sept 20222,223.002,224.002,182.002,186.002,186.007,036
07 Sept 20222,153.002,201.002,180.002,192.002,192.004,745
06 Sept 20222,162.002,197.002,161.002,176.002,176.002,942
05 Sept 20222,121.002,171.502,127.002,164.002,164.001,202
02 Sept 20222,147.002,173.002,123.002,160.002,160.0010,080
01 Sept 20222,155.002,141.002,109.702,127.002,127.0011,114
31 Aug 20222,188.002,210.002,147.002,170.002,170.0020,386
30 Aug 20222,207.002,232.002,188.002,227.002,227.0012,688
26 Aug 20222,248.002,241.002,196.782,201.002,201.0014,700
25 Aug 20222,248.002,236.002,215.002,227.002,227.0011,305
24 Aug 20222,233.002,216.002,203.882,211.002,211.002,742
23 Aug 20222,201.002,216.002,194.002,207.002,207.0011,116
22 Aug 20222,254.002,250.002,219.002,237.002,237.0017,564
19 Aug 20222,248.002,288.002,245.002,258.002,258.0013,096
18 Aug 20222,240.002,258.002,223.002,231.002,231.0014,050
17 Aug 20222,235.002,257.002,231.002,248.002,248.009,803
16 Aug 20222,299.002,267.002,219.002,248.002,248.001,376
15 Aug 20222,231.002,261.002,242.002,252.002,252.001,358
12 Aug 20222,299.002,271.002,246.002,256.002,256.0010,284
11 Aug 20222,299.002,287.002,259.002,287.002,287.001,678
10 Aug 20222,250.002,275.002,228.932,274.002,274.0010,676
09 Aug 20222,278.002,281.002,239.002,240.002,240.005,948
08 Aug 20222,266.002,272.002,245.002,268.002,268.001,403
05 Aug 20222,307.002,299.002,248.002,254.002,254.005,923
04 Aug 20222,281.002,300.002,271.002,272.002,272.008,011
03 Aug 20222,278.002,291.002,269.002,268.002,268.009,636
02 Aug 20222,299.002,307.002,246.002,258.002,258.004,452
01 Aug 20222,320.002,320.002,320.002,320.002,320.00-
29 Jul 20222,299.002,335.002,286.002,320.002,320.003,071
28 Jul 20222,281.002,293.002,257.002,262.002,262.003,328
27 Jul 20222,334.002,297.002,240.002,264.002,264.008,137
26 Jul 20222,266.002,280.002,261.002,266.002,266.0013,161
25 Jul 20222,293.002,303.002,261.002,258.002,258.003,283
22 Jul 20222,320.002,324.002,281.002,309.002,309.0014,296
21 Jul 20222,225.002,298.002,229.002,293.002,293.0024,172
20 Jul 20222,223.002,246.002,215.002,235.002,235.002,176
19 Jul 20222,233.002,212.002,142.002,196.002,196.008,396
18 Jul 20222,231.002,257.002,231.002,235.002,235.0015,513
15 Jul 20222,201.002,228.282,198.002,207.002,207.003,750
14 Jul 20222,209.002,210.002,182.002,201.002,201.003,122
13 Jul 20222,196.002,232.002,196.002,190.002,190.003,471
12 Jul 20222,196.002,237.002,202.002,211.002,211.0011,134
11 Jul 20222,219.002,237.002,203.002,229.002,229.00781
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...