UK markets closed

SGS SA (SGSN.SW)

Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
82.36+1.08 (+1.33%)
At close: 05:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202481.4683.4481.3682.3682.36380,094
02 May 202481.4281.5480.9281.2881.28514,182
30 Apr 202482.2282.3681.0681.0681.06538,340
29 Apr 202483.1083.2682.1882.2282.22329,569
26 Apr 202483.4083.4081.3083.1483.14509,287
25 Apr 202482.0082.4280.8482.1082.10578,213
24 Apr 202481.6282.6281.3481.9681.96264,589
23 Apr 202482.2282.3681.2681.5081.50443,699
22 Apr 202482.5082.9082.2482.2482.24432,753
19 Apr 202481.4082.1481.2682.0082.00456,685
18 Apr 202481.5882.0081.1082.0082.00459,067
17 Apr 202481.3481.9081.2881.4281.42326,589
16 Apr 202480.7882.0080.5481.4481.44563,020
15 Apr 202481.7281.7880.3880.4880.48544,721
12 Apr 202482.2082.7481.6681.6681.66358,688
11 Apr 202483.0883.2082.0282.0282.02427,265
10 Apr 202483.5083.5082.4283.2083.20385,620
09 Apr 202483.3483.7282.9683.2083.20247,478
08 Apr 202483.6483.8482.7683.1683.16482,398
05 Apr 202483.5284.0483.1884.0084.00502,274
04 Apr 202484.8085.1683.7284.1684.16500,038
03 Apr 202483.4884.7283.3284.4484.44432,683
02 Apr 202484.4084.4883.0483.5883.58455,426
02 Apr 20243.2 Dividend
02 Apr 202438.057693:37.057693 Stock split
28 Mar 202487.5887.7687.1887.5084.30379,710
27 Mar 202486.4287.6686.0087.3684.17282,184
26 Mar 202486.9287.2085.9686.5083.34323,459
25 Mar 202487.4887.5286.9687.3284.13306,267
22 Mar 202487.5087.8286.9487.0283.84268,209
21 Mar 202486.9487.7886.2887.6084.40693,024
20 Mar 202485.3086.5885.3085.8482.70437,734
19 Mar 202484.8285.1284.6084.9881.87250,433
18 Mar 202484.6685.3484.4084.9081.80391,138
15 Mar 202484.9285.5484.2884.4681.37931,376
14 Mar 202487.8288.0885.0285.3282.20717,410
13 Mar 202487.9488.3487.5488.2284.99336,684
12 Mar 202487.3687.6686.4687.6684.45349,615
11 Mar 202487.0087.4686.7287.1683.97360,763
08 Mar 202486.8687.4086.7687.2684.07197,628
07 Mar 202486.9487.2686.3086.7883.61492,996
06 Mar 202486.3687.2086.0487.2084.01512,429
05 Mar 202484.2086.6084.2086.6083.43926,347
04 Mar 202484.6684.8883.9684.3481.26291,363
01 Mar 202484.9085.1684.3284.7481.64378,733
29 Feb 202484.4885.0284.1284.8081.70654,008
28 Feb 202484.2084.4283.9684.1081.02314,125
27 Feb 202484.3884.5083.8084.1081.02235,307
26 Feb 202485.4085.8684.2484.2481.16399,618
23 Feb 202485.3885.9885.1485.8682.72359,753
22 Feb 202484.6485.9084.6485.2082.08454,450
21 Feb 202484.7285.1484.2884.3281.24431,155
20 Feb 202484.5884.9084.4284.6881.58317,685
19 Feb 202484.5284.8284.0884.6681.56339,908
16 Feb 202483.7284.7683.5484.6281.53294,365
15 Feb 202483.7884.0283.3883.4880.43311,029
14 Feb 202482.9683.6082.8083.1280.08423,815
13 Feb 202482.7683.4882.3283.1080.06614,462
12 Feb 202483.5683.8082.5682.6879.66359,452
09 Feb 202483.1083.2481.7082.3679.35447,921
08 Feb 202482.8883.1482.1283.1480.10634,749
07 Feb 202482.0082.5881.7282.3079.29473,231
06 Feb 202480.9282.2280.9281.7278.73557,586
05 Feb 202479.8480.8679.8280.7677.81415,178
02 Feb 202480.6681.0880.1680.3077.36368,349
01 Feb 202480.0080.4879.7080.1877.25323,846
31 Jan 202480.4680.7480.0080.0477.11464,321
30 Jan 202480.2281.1079.9680.4077.46403,214
29 Jan 202481.5082.0079.7479.7876.86468,123
26 Jan 202477.0882.9077.0081.8678.871,498,952
25 Jan 202475.5075.6274.4475.0672.31344,337
24 Jan 202475.4476.0475.2875.5872.82514,973
23 Jan 202474.8476.1674.5075.0872.33506,678
22 Jan 202473.4274.2673.4073.9071.20311,167
19 Jan 202473.3873.7473.0273.2870.60309,825
18 Jan 202472.5873.3472.2273.0670.39394,929
17 Jan 202472.9273.1272.2472.6670.00344,001
16 Jan 202472.8673.5872.7673.0270.35330,428
15 Jan 202473.6073.6873.1673.3270.64304,259
12 Jan 202473.0873.9272.7473.4070.72399,131
11 Jan 202472.5473.1071.9071.9069.27467,783
10 Jan 202470.4671.1869.6270.3267.75513,399
09 Jan 202472.0072.2871.1671.7269.10276,100
08 Jan 202474.1074.3269.9671.8669.23806,628
05 Jan 202474.9275.2073.5874.3071.58294,404
04 Jan 202472.9075.3872.9075.3872.62522,867
03 Jan 202472.7073.1472.2072.7870.12353,017
29 Dec 202372.5872.6272.0872.5469.89139,638
28 Dec 202372.1272.6272.0872.1869.54155,365
27 Dec 202372.0872.7671.9872.1669.52322,894
22 Dec 202372.6273.0672.1672.2069.56202,648
21 Dec 202373.1273.2872.2872.9870.31225,292
20 Dec 202372.6673.8072.6273.4670.77382,396
19 Dec 202372.9073.5872.9073.5870.89272,239
18 Dec 202373.0273.2472.4272.8870.21329,722
15 Dec 202373.9874.2472.9873.2870.60753,406
14 Dec 202373.9674.6073.8074.2071.49590,225
13 Dec 202373.4073.6673.0873.1670.48294,606
12 Dec 202373.6673.6673.2473.4270.73344,692
11 Dec 202373.3473.7473.0073.5670.87236,879
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...