Starrag Group Holding AG (STGN.SW)
Swiss - Swiss Delayed price. Currency in CHF
Add to watchlist
At close: 05:33PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 51.50 | 51.50 | 50.00 | 51.00 | 51.00 | 791 |
| 25 Apr 2024 | 51.50 | 51.50 | 50.50 | 51.50 | 51.50 | 983 |
| 24 Apr 2024 | 52.50 | 52.50 | 49.20 | 50.50 | 50.50 | 2,242 |
| 24 Apr 2024 | 2.5 Dividend | |||||
| 23 Apr 2024 | 53.00 | 54.00 | 53.00 | 54.00 | 51.50 | 707 |
| 22 Apr 2024 | 53.50 | 54.00 | 52.50 | 54.00 | 51.50 | 2,788 |
| 19 Apr 2024 | 52.50 | 53.50 | 52.00 | 53.50 | 51.02 | 274 |
| 18 Apr 2024 | 53.00 | 53.00 | 52.00 | 52.50 | 50.07 | 414 |
| 17 Apr 2024 | 51.50 | 52.00 | 51.50 | 52.00 | 49.59 | 329 |
| 16 Apr 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 50.55 | 396 |
| 15 Apr 2024 | 53.00 | 53.50 | 52.50 | 53.00 | 50.55 | 799 |
| 12 Apr 2024 | 52.00 | 53.50 | 52.00 | 53.50 | 51.02 | 125 |
| 11 Apr 2024 | 51.50 | 52.50 | 51.50 | 52.50 | 50.07 | 128 |
| 10 Apr 2024 | 53.00 | 53.50 | 53.00 | 53.00 | 50.55 | 1,103 |
| 09 Apr 2024 | 53.50 | 54.00 | 53.00 | 54.00 | 51.50 | 1,328 |
| 08 Apr 2024 | 51.50 | 54.00 | 51.50 | 54.00 | 51.50 | 738 |
| 05 Apr 2024 | 52.00 | 53.50 | 51.00 | 53.00 | 50.55 | 1,216 |
| 04 Apr 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 49.59 | 226 |
| 03 Apr 2024 | 52.50 | 52.50 | 50.50 | 52.50 | 50.07 | 1,655 |
| 02 Apr 2024 | 52.00 | 52.00 | 51.00 | 51.50 | 49.12 | 191 |
| 28 Mar 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 49.59 | 922 |
| 27 Mar 2024 | 52.00 | 52.50 | 51.00 | 51.50 | 49.12 | 902 |
| 26 Mar 2024 | 51.00 | 52.00 | 50.50 | 52.00 | 49.59 | 1,047 |
| 25 Mar 2024 | 49.80 | 51.00 | 49.40 | 51.00 | 48.64 | 745 |
| 22 Mar 2024 | 51.50 | 51.50 | 49.80 | 50.00 | 47.69 | 926 |
| 21 Mar 2024 | 52.00 | 52.50 | 51.00 | 52.00 | 49.59 | 1,756 |
| 20 Mar 2024 | 52.50 | 52.50 | 48.40 | 48.40 | 46.16 | 711 |
| 19 Mar 2024 | 51.00 | 52.50 | 51.00 | 52.00 | 49.59 | 936 |
| 18 Mar 2024 | 52.50 | 52.50 | 51.00 | 51.00 | 48.64 | 1,580 |
| 15 Mar 2024 | 52.00 | 52.50 | 50.00 | 52.50 | 50.07 | 35,371 |
| 14 Mar 2024 | 49.60 | 49.80 | 49.40 | 49.40 | 47.11 | 299 |
| 13 Mar 2024 | 48.00 | 49.80 | 48.00 | 49.80 | 47.49 | 1,986 |
| 12 Mar 2024 | 49.20 | 49.80 | 48.60 | 48.60 | 46.35 | 2,942 |
| 11 Mar 2024 | 49.20 | 49.60 | 47.40 | 49.60 | 47.30 | 1,387 |
| 08 Mar 2024 | 48.60 | 49.60 | 48.00 | 48.00 | 45.78 | 2,311 |
| 07 Mar 2024 | 49.60 | 49.80 | 48.40 | 48.40 | 46.16 | 831 |
| 06 Mar 2024 | 49.20 | 49.80 | 48.80 | 49.80 | 47.49 | 3,457 |
| 05 Mar 2024 | 49.00 | 49.80 | 48.80 | 49.80 | 47.49 | 2,205 |
| 04 Mar 2024 | 48.20 | 49.00 | 47.40 | 49.00 | 46.73 | 2,122 |
| 01 Mar 2024 | 45.40 | 48.40 | 45.00 | 48.40 | 46.16 | 6,564 |
| 29 Feb 2024 | 45.20 | 46.00 | 45.20 | 46.00 | 43.87 | 1,073 |
| 28 Feb 2024 | 45.00 | 46.00 | 45.00 | 45.20 | 43.11 | 1,498 |
| 27 Feb 2024 | 45.80 | 46.00 | 45.20 | 46.00 | 43.87 | 926 |
| 26 Feb 2024 | 45.80 | 45.80 | 44.80 | 45.80 | 43.68 | 797 |
| 23 Feb 2024 | 45.60 | 45.80 | 44.80 | 45.80 | 43.68 | 1,353 |
| 22 Feb 2024 | 46.00 | 46.00 | 44.60 | 45.60 | 43.49 | 2,002 |
| 21 Feb 2024 | 45.00 | 46.00 | 44.80 | 46.00 | 43.87 | 1,944 |
| 20 Feb 2024 | 45.00 | 45.80 | 44.80 | 45.80 | 43.68 | 903 |
| 19 Feb 2024 | 46.00 | 46.00 | 45.00 | 45.00 | 42.92 | 3,110 |
| 16 Feb 2024 | 45.00 | 46.00 | 44.80 | 46.00 | 43.87 | 964 |
| 15 Feb 2024 | 45.00 | 46.00 | 45.00 | 46.00 | 43.87 | 1,280 |
| 14 Feb 2024 | 44.60 | 46.20 | 44.60 | 45.20 | 43.11 | 874 |
| 13 Feb 2024 | 44.80 | 45.60 | 44.60 | 45.60 | 43.49 | 1,739 |
| 12 Feb 2024 | 44.80 | 46.00 | 44.80 | 44.80 | 42.73 | 3,076 |
| 09 Feb 2024 | 45.40 | 45.80 | 45.00 | 45.00 | 42.92 | 1,709 |
| 08 Feb 2024 | 45.60 | 45.80 | 45.60 | 45.80 | 43.68 | 795 |
| 07 Feb 2024 | 46.20 | 46.20 | 45.40 | 46.00 | 43.87 | 1,595 |
| 06 Feb 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 44.06 | 14 |
| 05 Feb 2024 | 45.80 | 46.00 | 45.80 | 46.00 | 43.87 | 1,231 |
| 02 Feb 2024 | 46.00 | 46.40 | 46.00 | 46.00 | 43.87 | 386 |
| 01 Feb 2024 | 46.40 | 46.40 | 46.00 | 46.40 | 44.25 | 1,711 |
| 31 Jan 2024 | 48.40 | 48.40 | 46.00 | 46.00 | 43.87 | 4,434 |
| 30 Jan 2024 | 46.00 | 48.00 | 45.40 | 48.00 | 45.78 | 3,567 |
| 29 Jan 2024 | 45.60 | 46.00 | 45.60 | 45.60 | 43.49 | 3,098 |
| 26 Jan 2024 | 45.80 | 47.20 | 45.40 | 46.00 | 43.87 | 19,709 |
| 25 Jan 2024 | 45.80 | 46.00 | 45.80 | 46.00 | 43.87 | 81 |
| 24 Jan 2024 | 45.80 | 46.00 | 45.40 | 45.80 | 43.68 | 467 |
| 23 Jan 2024 | 46.00 | 46.00 | 45.40 | 45.40 | 43.30 | 1,675 |
| 22 Jan 2024 | 45.40 | 46.00 | 45.40 | 45.80 | 43.68 | 407 |
| 19 Jan 2024 | 46.40 | 46.40 | 45.40 | 46.00 | 43.87 | 2,899 |
| 18 Jan 2024 | 46.40 | 47.00 | 46.00 | 46.40 | 44.25 | 3,037 |
| 17 Jan 2024 | 47.80 | 47.80 | 47.00 | 47.00 | 44.82 | 247 |
| 16 Jan 2024 | 48.00 | 48.00 | 47.20 | 48.00 | 45.78 | 574 |
| 15 Jan 2024 | 48.20 | 48.20 | 46.20 | 46.20 | 44.06 | 396 |
| 12 Jan 2024 | 47.00 | 48.40 | 46.20 | 48.40 | 46.16 | 1,047 |
| 11 Jan 2024 | 48.00 | 48.20 | 46.40 | 47.40 | 45.21 | 671 |
| 10 Jan 2024 | 47.00 | 47.00 | 45.80 | 46.00 | 43.87 | 1,187 |
| 09 Jan 2024 | 46.80 | 46.80 | 46.00 | 46.00 | 43.87 | 531 |
| 08 Jan 2024 | 47.00 | 47.60 | 46.40 | 46.40 | 44.25 | 1,501 |
| 05 Jan 2024 | 48.60 | 49.20 | 46.60 | 46.60 | 44.44 | 2,702 |
| 04 Jan 2024 | 49.80 | 50.00 | 48.40 | 48.40 | 46.16 | 1,959 |
| 03 Jan 2024 | 49.60 | 50.50 | 49.40 | 49.40 | 47.11 | 645 |
| 29 Dec 2023 | 50.00 | 50.50 | 49.60 | 49.60 | 47.30 | 1,392 |
| 28 Dec 2023 | 49.80 | 50.00 | 49.20 | 50.00 | 47.69 | 1,144 |
| 27 Dec 2023 | 50.00 | 50.50 | 48.00 | 49.60 | 47.30 | 1,840 |
| 22 Dec 2023 | 49.40 | 50.50 | 49.40 | 50.00 | 47.69 | 854 |
| 21 Dec 2023 | 50.00 | 50.50 | 49.20 | 49.20 | 46.92 | 291 |
| 20 Dec 2023 | 50.00 | 50.50 | 49.20 | 50.00 | 47.69 | 2,659 |
| 19 Dec 2023 | 50.50 | 50.50 | 50.00 | 50.00 | 47.69 | 526 |
| 18 Dec 2023 | 50.00 | 50.50 | 49.80 | 49.80 | 47.49 | 3,126 |
| 15 Dec 2023 | 49.60 | 50.50 | 49.60 | 50.50 | 48.16 | 2,272 |
| 14 Dec 2023 | 49.00 | 50.00 | 49.00 | 50.00 | 47.69 | 510 |
| 13 Dec 2023 | 49.80 | 50.00 | 49.00 | 49.00 | 46.73 | 3,573 |
| 12 Dec 2023 | 50.00 | 50.50 | 49.80 | 50.50 | 48.16 | 2,350 |
| 11 Dec 2023 | 51.50 | 51.50 | 50.00 | 50.50 | 48.16 | 2,919 |
| 08 Dec 2023 | 50.50 | 51.00 | 49.60 | 51.00 | 48.64 | 742 |
| 07 Dec 2023 | 51.50 | 51.50 | 49.00 | 49.40 | 47.11 | 1,864 |
| 06 Dec 2023 | 49.60 | 53.00 | 49.60 | 52.50 | 50.07 | 1,915 |
| 05 Dec 2023 | 50.00 | 50.00 | 49.60 | 50.00 | 47.69 | 6,765 |
| 04 Dec 2023 | 49.60 | 49.80 | 49.60 | 49.60 | 47.30 | 650 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.