Swiss - Delayed Quote
CHF
SGS SA (SGSN.SW)
103.60
+0.20
(+0.19%)
At close: October 30 at 5:30:30 PM GMT+1
Currency in CHF
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
103.95
104.45
103.15
103.60
103.60
512,239
Oct 29, 2026
104.20
104.45
102.65
103.40
103.40
359,592
Oct 28, 2026
103.30
104.35
102.90
104.30
104.30
403,427
Oct 27, 2026
101.90
103.50
101.65
103.50
103.50
346,126
Oct 26, 2026
102.90
103.50
102.45
102.70
102.70
368,626
Oct 23, 2026
98.06
103.35
98.04
102.75
102.75
508,707
Oct 22, 2026
100.35
101.30
100.20
100.90
100.90
528,960
Oct 21, 2026
98.82
100.60
98.82
100.45
100.45
621,220
Oct 20, 2026
99.10
99.20
98.26
98.98
98.98
261,198
Oct 19, 2026
97.46
98.70
97.46
98.70
98.70
228,722
Oct 16, 2026
98.58
99.06
97.82
97.82
97.82
333,106
Oct 15, 2026
98.70
99.28
98.24
98.70
98.70
394,618
Oct 14, 2026
97.10
98.60
96.94
98.14
98.14
352,631
Oct 13, 2026
97.02
97.78
97.00
97.50
97.50
293,742
Oct 12, 2026
96.90
97.32
96.40
97.00
97.00
175,574
Oct 9, 2026
94.82
96.44
94.82
96.44
96.44
261,162
Oct 8, 2026
93.76
94.58
93.38
94.12
94.12
232,038
Oct 7, 2026
93.46
93.90
93.04
93.88
93.88
243,571
Oct 6, 2026
94.18
95.00
93.46
93.54
93.54
319,681
Oct 5, 2026
94.30
95.58
93.72
94.00
94.00
263,847
Oct 2, 2026
94.40
95.36
94.12
94.50
94.50
257,084
Oct 1, 2026
94.52
95.74
93.66
93.96
93.96
240,227
Sep 30, 2026
94.90
96.04
93.76
95.32
95.32
409,196
Sep 29, 2026
94.24
94.98
94.02
94.36
94.36
174,887
Sep 28, 2026
95.06
95.60
94.12
94.12
94.12
244,222
Sep 25, 2026
94.48
95.04
94.14
94.50
94.50
212,982
Sep 24, 2026
93.86
95.32
93.86
94.46
94.46
320,618
Sep 23, 2026
95.02
95.70
94.22
94.40
94.40
340,959
Sep 22, 2026
94.66
96.52
94.40
95.42
95.42
332,889
Sep 21, 2026
93.34
94.66
93.16
94.48
94.48
252,434
Sep 18, 2026
92.84
94.24
92.84
93.04
93.04
1,184,522
Sep 17, 2026
93.36
93.82
92.96
93.34
93.34
215,750
Sep 16, 2026
92.18
93.22
92.18
93.00
93.00
196,125
Sep 15, 2026
92.22
93.46
91.40
92.58
92.58
231,734
Sep 14, 2026
92.18
93.48
92.18
92.58
92.58
247,299
Sep 11, 2026
92.78
93.08
92.08
92.28
92.28
217,476
Sep 10, 2026
92.16
93.16
92.06
92.86
92.86
223,125
Sep 9, 2026
92.34
93.20
91.64
92.06
92.06
300,649
Sep 8, 2026
90.96
93.02
90.06
92.80
92.80
291,208
Sep 7, 2026
90.38
91.32
90.12
91.18
91.18
227,529
Sep 4, 2026
91.94
91.94
90.74
91.02
91.02
415,051
Sep 3, 2026
92.38
93.02
91.42
91.88
91.88
293,067
Sep 2, 2026
91.90
92.90
91.72
92.42
92.42
236,654
Sep 1, 2026
92.36
92.88
91.80
92.68
92.68
308,105
Aug 31, 2026
93.42
93.68
92.76
92.76
92.76
532,265
Aug 28, 2026
93.56
93.72
93.00
93.44
93.44
258,615
Aug 27, 2026
93.32
93.60
92.58
93.32
93.32
311,385
Aug 26, 2026
93.42
93.92
93.12
93.58
93.58
270,588
Aug 25, 2026
93.30
93.92
93.10
93.48
93.48
203,124
Aug 24, 2026
92.62
93.52
92.50
93.44
93.44
183,682
Aug 21, 2026
92.54
92.64
92.08
92.54
92.54
195,936
Aug 20, 2026
92.92
93.30
92.28
92.60
92.60
275,944
Aug 19, 2026
92.12
93.46
92.12
93.20
93.20
318,378
Aug 18, 2026
93.46
93.54
92.58
92.58
92.58
287,375
Aug 17, 2026
93.98
94.22
93.22
93.48
93.48
199,442
Aug 14, 2026
94.60
94.86
93.72
94.42
94.42
214,632
Aug 13, 2026
94.52
94.74
93.92
94.20
94.20
358,936
Aug 12, 2026
95.86
95.86
93.98
94.26
94.26
265,795
Aug 11, 2026
96.42
96.80
96.00
96.00
96.00
240,104
Aug 10, 2026
97.10
97.10
95.94
96.68
96.68
167,766
Aug 7, 2026
96.70
97.48
96.60
97.04
97.04
239,781
Aug 6, 2026
98.12
98.12
96.80
96.80
96.80
262,700
Aug 5, 2026
98.08
98.76
97.70
97.82
97.82
211,982
Aug 4, 2026
97.20
98.46
97.00
98.04
98.04
251,998
Aug 3, 2026
96.16
97.48
95.84
97.12
97.12
250,201
Jul 31, 2026
96.50
96.88
95.78
95.78
95.78
379,431
Jul 30, 2026
96.58
98.16
96.26
96.42
96.42
536,856
Jul 29, 2026
96.80
97.80
96.24
97.12
97.12
459,969
Jul 28, 2026
95.06
96.82
94.98
96.34
96.34
322,199
Jul 27, 2026
94.70
95.40
93.40
94.84
94.84
273,357
Jul 24, 2026
93.44
94.66
92.40
93.38
93.38
557,438
Jul 23, 2026
95.28
96.50
95.16
95.94
95.94
415,525
Jul 22, 2026
94.14
95.98
93.70
95.98
95.98
393,659
Jul 21, 2026
94.26
94.36
92.76
93.98
93.98
292,744
Jul 20, 2026
95.16
95.36
94.10
94.64
94.64
364,096
Jul 17, 2026
95.00
95.96
95.00
95.36
95.36
255,571
Jul 16, 2026
94.08
94.92
93.30
94.92
94.92
216,317
Jul 15, 2026
94.28
95.00
94.12
94.68
94.68
185,945
Jul 14, 2026
94.68
95.06
93.28
94.44
94.44
367,431
Jul 13, 2026
94.98
95.20
94.50
95.20
95.20
187,975
Jul 10, 2026
94.06
95.06
94.06
94.68
94.68
206,642
Jul 9, 2026
94.32
94.44
93.68
94.10
94.10
303,389
Jul 8, 2026
94.76
94.88
93.54
93.66
93.66
307,618
Jul 7, 2026
95.24
96.14
95.16
95.16
95.16
343,532
Jul 6, 2026
95.26
96.00
94.58
95.02
95.02
265,209
Jul 3, 2026
94.58
95.44
94.32
95.30
95.30
283,460
Jul 2, 2026
93.52
94.94
93.52
94.36
94.36
286,904
Jul 1, 2026
93.78
94.36
92.62
93.68
93.68
343,453
Jun 30, 2026
94.10
94.38
93.72
93.72
93.72
341,326
Jun 29, 2026
93.54
94.24
93.42
94.02
94.02
311,752
Jun 26, 2026
92.92
93.64
92.44
93.54
93.54
293,308
Jun 25, 2026
93.30
93.92
92.88
92.98
92.98
295,201
Jun 24, 2026
90.30
93.20
90.22
93.20
93.20
454,669
Jun 23, 2026
89.32
90.58
88.72
90.46
90.46
295,583
Jun 22, 2026
90.48
91.34
89.36
89.84
89.84
256,448
Jun 19, 2026
91.40
91.50
90.44
90.86
90.86
951,200
Jun 18, 2026
89.64
91.42
89.10
91.40
91.40
321,074
Jun 17, 2026
89.80
90.42
89.42
89.70
89.70
258,057
Jun 16, 2026
90.36
90.50
89.38
89.86
89.86
294,131
Jun 15, 2026
90.52
91.54
89.86
90.06
90.06
428,968
Jun 12, 2026
89.98
90.88
86.18
89.48
89.48
666,204
Jun 11, 2026
89.68
89.78
88.80
88.92
88.92
252,815
Jun 10, 2026
90.50
91.08
89.34
89.94
89.94
224,194
Jun 9, 2026
89.30
90.72
88.94
90.20
90.20
283,018
Jun 8, 2026
89.06
89.60
87.90
89.60
89.60
279,264
Jun 5, 2026
89.36
90.34
89.36
89.46
89.46
311,625
Jun 4, 2026
87.74
89.74
87.68
89.24
89.24
320,319
Jun 3, 2026
87.06
88.06
86.50
87.82
87.82
313,676
Jun 2, 2026
88.78
89.70
86.88
86.98
86.98
336,592
Jun 1, 2026
88.72
89.32
88.14
88.44
88.44
379,766
May 29, 2026
88.76
89.34
88.20
88.88
88.88
1,077,888
May 28, 2026
88.80
89.14
88.16
88.54
88.54
343,584
May 27, 2026
88.76
89.20
88.18
89.20
89.20
439,281
May 26, 2026
88.38
88.82
87.28
87.28
87.28
214,939
May 22, 2026
87.90
88.56
87.66
87.66
87.66
314,031
May 21, 2026
88.18
88.50
87.50
87.50
87.50
356,928
May 20, 2026
86.70
88.40
86.16
87.98
87.98
279,083
May 19, 2026
86.44
87.78
86.44
87.34
87.34
231,350
May 18, 2026
85.10
86.84
84.92
86.32
86.32
306,093
May 15, 2026
84.66
85.72
84.64
85.72
85.72
260,986
May 13, 2026
84.52
85.42
84.52
84.68
84.68
347,013
May 12, 2026
83.42
84.70
83.30
84.52
84.52
335,579
May 11, 2026
84.12
84.90
83.80
84.42
84.42
266,735
May 8, 2026
85.66
85.84
84.48
84.48
84.48
431,097
May 7, 2026
87.70
87.78
86.28
86.50
86.50
277,972
May 6, 2026
86.00
88.38
85.46
87.50
87.50
428,174
May 5, 2026
84.98
86.00
84.62
85.42
85.42
354,855
May 4, 2026
84.70
85.00
84.10
84.42
84.42
233,475
Apr 30, 2026
83.94
85.00
83.50
84.64
84.64
333,009
Apr 29, 2026
85.00
85.42
83.86
84.00
84.00
345,675
Apr 28, 2026
85.68
85.86
84.90
85.08
85.08
329,616
Apr 27, 2026
84.90
86.02
84.60
85.40
85.40
390,467
Apr 24, 2026
84.66
85.24
83.92
85.18
85.18
382,995
Apr 23, 2026
86.18
87.22
85.46
85.46
85.46
422,744
Apr 22, 2026
86.16
86.50
84.40
86.26
86.26
737,289
Apr 21, 2026
87.00
87.56
86.50
87.06
87.06
415,434
Apr 20, 2026
87.72
88.40
86.42
87.02
87.02
776,817
Apr 17, 2026
87.34
89.14
86.74
89.14
89.14
556,961
Apr 16, 2026
85.78
87.90
85.00
87.68
87.68
520,319
Apr 15, 2026
85.24
86.04
85.08
85.64
85.64
316,130
Apr 14, 2026
84.60
86.22
84.14
85.46
85.46
506,193
Apr 13, 2026
84.04
84.44
83.22
84.00
84.00
314,806
Apr 10, 2026
84.00
85.44
83.76
84.50
84.50
363,037
Apr 9, 2026
84.98
85.18
83.62
84.44
84.44
597,597
Apr 8, 2026
85.56
86.20
84.48
85.30
85.30
527,354
Apr 7, 2026
84.12
84.20
82.58
82.62
82.62
697,544
Apr 2, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
82.24
84.08
81.36
84.08
84.08
607,512
Apr 1, 2026
85.60
86.22
85.04
85.78
82.58
527,768
Mar 31, 2026
84.96
85.42
82.62
84.10
80.96
606,890
Mar 30, 2026
83.78
84.60
83.50
84.36
81.21
416,570
Mar 27, 2026
85.26
85.42
83.82
83.82
80.69
444,564
Mar 26, 2026
85.36
85.84
84.90
85.04
81.87
367,470
Mar 25, 2026
85.78
86.08
85.14
85.54
82.35
342,163
Mar 24, 2026
85.40
85.64
84.20
84.62
81.46
295,094
Mar 23, 2026
84.04
86.38
82.20
84.88
81.71
491,089
Mar 20, 2026
86.12
86.46
85.10
85.10
81.93
2,857,376
Mar 19, 2026
87.38
87.66
85.50
85.90
82.70
520,828
Mar 18, 2026
89.14
89.38
88.10
88.42
85.12
314,460
Mar 17, 2026
88.24
88.98
87.08
88.98
85.66
502,943
Mar 16, 2026
89.56
89.86
87.92
88.52
85.22
479,767
Mar 13, 2026
89.98
90.76
89.10
89.72
86.37
314,994
Mar 12, 2026
91.24
91.78
90.58
90.64
87.26
330,703
Mar 11, 2026
91.94
91.94
90.16
90.96
87.57
401,246
Mar 10, 2026
92.88
93.40
91.68
92.38
88.93
428,369
Mar 9, 2026
91.56
91.76
90.20
91.76
88.34
495,291
Mar 6, 2026
93.50
93.76
91.86
93.10
89.63
358,143
Mar 5, 2026
94.34
94.44
92.58
93.18
89.70
444,171
Mar 4, 2026
94.64
95.02
93.62
94.62
91.09
357,843
Mar 3, 2026
96.56
96.72
92.58
93.62
90.13
563,227
Mar 2, 2026
95.98
97.00
95.00
96.58
92.98
362,312
Feb 27, 2026
95.92
97.48
95.90
97.00
93.38
520,824
Feb 26, 2026
94.92
96.30
94.04
96.04
92.46
331,867
Feb 25, 2026
94.04
95.34
93.98
94.70
91.17
574,551
Feb 24, 2026
93.50
94.88
92.62
94.24
90.72
296,400
Feb 23, 2026
94.20
95.00
93.80
94.20
90.69
244,922
Feb 20, 2026
93.88
94.22
93.34
93.84
90.34
418,554
Feb 19, 2026
94.52
94.76
93.30
93.78
90.28
360,373
Feb 18, 2026
94.22
94.90
93.98
93.98
90.47
267,594
Feb 17, 2026
93.34
94.76
93.22
94.38
90.86
310,274
Feb 16, 2026
94.70
94.90
93.62
93.72
90.22
350,833
Feb 13, 2026
93.40
94.74
92.48
94.30
90.78
501,167
Feb 12, 2026
93.68
94.18
91.30
92.20
88.76
378,773
Feb 11, 2026
96.24
96.56
93.06
93.06
89.59
755,566
Feb 10, 2026
97.00
97.24
95.40
96.78
93.17
511,010
Feb 9, 2026
95.34
96.50
95.18
96.32
92.73
318,057
Feb 6, 2026
95.04
95.62
93.86
95.36
91.80
392,248
Feb 5, 2026
94.74
96.00
93.96
95.72
92.15
383,232
Feb 4, 2026
91.94
93.78
91.84
93.26
89.78
376,286
Feb 3, 2026
95.00
95.00
91.26
91.84
88.41
347,571
Feb 2, 2026
93.26
94.42
93.14
94.16
90.65
297,958
Jan 30, 2026
92.46
93.92
92.36
92.80
89.34
484,741
Jan 29, 2026
92.90
93.78
92.36
92.60
89.15
386,847
Jan 28, 2026
94.00
94.10
92.30
92.80
89.34
351,621
Jan 27, 2026
93.78
95.18
93.78
94.44
90.92
351,393
Jan 26, 2026
94.50
94.78
93.54
93.66
90.17
252,517
Jan 23, 2026
94.16
94.54
93.34
94.54
91.01
357,499
Jan 22, 2026
94.00
94.76
93.54
94.30
90.78
403,835
Jan 21, 2026
92.70
93.28
92.16
93.28
89.80
379,583
Jan 20, 2026
94.06
94.64
92.32
93.34
89.86
353,386
Jan 19, 2026
95.00
95.24
94.02
94.58
91.05
277,784
Jan 16, 2026
96.18
96.34
95.00
95.74
92.17
274,707
Jan 15, 2026
94.94
96.20
94.42
96.08
92.50
340,253
Jan 14, 2026
95.48
95.92
94.22
94.84
91.30
405,267
Jan 13, 2026
95.30
95.82
94.72
95.32
91.76
357,557
Jan 12, 2026
95.78
95.82
94.48
95.30
91.74
383,278
Jan 9, 2026
94.62
95.60
94.50
95.60
92.03
336,478
Jan 8, 2026
94.90
95.18
93.52
94.62
91.09
303,196
Jan 7, 2026
93.88
95.06
93.66
95.02
91.48
489,048
Jan 6, 2026
92.32
93.06
91.76
93.06
89.59
414,406
Jan 5, 2026
90.62
93.26
89.90
93.00
89.53
516,944
Dec 30, 2025
90.50
91.18
90.32
90.86
87.47
143,974
Dec 29, 2025
90.72
91.12
90.26
90.86
87.47
163,574
Dec 23, 2025
91.08
91.08
90.60
90.76
87.37
163,230
Dec 22, 2025
90.00
91.02
90.00
90.90
87.51
226,517
Dec 19, 2025
90.10
90.60
89.58
90.24
86.87
804,831
Dec 18, 2025
89.30
90.10
88.84
90.10
86.74
311,255
Dec 17, 2025
89.22
89.70
88.76
88.94
85.62
352,291
Dec 16, 2025
88.70
89.86
88.70
89.28
85.95
224,751
Dec 15, 2025
87.56
88.80
87.48
88.60
85.29
266,041
Dec 12, 2025
86.78
87.80
86.42
87.30
84.04
295,725
Dec 11, 2025
87.76
87.90
86.06
86.94
83.70
513,685
Dec 10, 2025
86.16
88.02
86.16
87.62
84.35
458,657
Dec 9, 2025
89.70
89.80
86.80
86.80
83.56
453,398
Dec 8, 2025
90.30
90.56
89.66
89.66
86.32
264,552
Dec 5, 2025
90.90
91.52
90.40
90.58
87.20
242,017
Dec 4, 2025
90.18
91.36
89.90
91.10
87.70
235,283
Dec 3, 2025
90.16
91.30
90.02
90.40
87.03
279,857
Dec 2, 2025
90.00
90.38
89.82
90.26
86.89
297,026
Dec 1, 2025
89.02
90.36
88.46
90.00
86.64
571,568
Nov 28, 2025
90.68
92.40
90.68
92.16
88.72
287,279
Nov 27, 2025
90.20
90.76
90.12
90.66
87.28
183,695
Nov 26, 2025
90.26
90.62
89.76
90.28
86.91
267,493
Nov 25, 2025
90.16
90.40
89.08
89.82
86.47
303,431
Nov 24, 2025
90.64
90.72
88.94
90.00
86.64
674,373
Nov 21, 2025
90.00
90.66
89.16
90.20
86.84
325,341
Nov 20, 2025
90.18
90.28
89.22
89.22
85.89
290,297
Nov 19, 2025
89.28
89.40
88.48
89.00
85.68
218,716
Nov 18, 2025
90.08
90.36
89.06
89.12
85.80
302,487
Nov 17, 2025
91.66
91.86
90.84
90.84
87.45
201,729
Nov 14, 2025
91.44
91.88
90.98
91.62
88.20
286,693
Nov 13, 2025
92.76
92.82
92.10
92.10
88.66
205,181
Nov 12, 2025
91.72
92.72
91.42
92.64
89.18
325,975
Nov 11, 2025
91.14
91.72
90.28
91.70
88.28
286,306
Nov 10, 2025
90.78
91.00
90.24
90.60
87.22
300,657
Nov 7, 2025
91.46
91.46
89.64
90.50
87.12
319,914
Nov 6, 2025
91.80
91.96
90.40
90.80
87.41
275,137
Nov 5, 2025
91.64
92.56
91.48
92.10
88.66
448,971
Nov 4, 2025
90.84
91.80
90.30
91.80
88.38
285,013
Nov 3, 2025
90.60
91.48
90.40
91.12
87.72
267,810
Oct 31, 2025
91.06
91.22
90.42
90.62
87.24
348,669
Oct 30, 2025
90.70
91.08
90.46
90.92
87.53
402,190
