Cboe UK
CHF
SGS SA (SGSNZ.XC)
103.48
+0.17
(+0.17%)
At close: 4:19:46 PM GMT
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
Nov 2, 2026
103.05
104.10
103.00
103.47
103.47
43,577
Oct 30, 2026
103.75
104.40
103.15
103.30
103.30
44,070
Oct 29, 2026
104.35
104.50
102.70
103.50
103.50
57,526
Oct 28, 2026
103.30
104.30
102.95
103.95
103.95
31,230
Oct 27, 2026
102.05
103.40
101.65
103.20
103.20
54,384
Oct 26, 2026
103.00
103.50
102.50
102.85
102.85
24,908
Oct 23, 2026
98.90
103.32
98.90
103.25
103.25
100,722
Oct 22, 2026
100.35
101.35
100.25
101.00
101.00
58,692
Oct 21, 2026
98.98
100.65
98.98
100.60
100.60
51,909
Oct 20, 2026
99.10
99.14
98.30
98.78
98.78
24,957
Oct 19, 2026
97.62
98.46
97.62
98.44
98.44
24,665
Oct 16, 2026
98.64
99.06
98.24
98.24
98.24
39,207
Oct 15, 2026
99.02
99.28
98.22
99.04
99.04
40,728
Oct 14, 2026
97.10
98.60
97.06
98.13
98.13
40,892
Oct 13, 2026
97.04
97.78
97.00
97.56
97.56
24,752
Oct 12, 2026
96.74
97.32
96.40
96.88
96.88
25,466
Oct 9, 2026
94.82
96.08
94.82
96.06
96.06
22,117
Oct 8, 2026
93.76
94.56
93.38
93.98
93.98
28,268
Oct 7, 2026
93.44
93.88
93.10
93.42
93.42
38,923
Oct 6, 2026
94.68
95.00
93.46
93.71
93.71
40,438
Oct 5, 2026
95.20
95.55
93.68
93.78
93.78
37,410
Oct 2, 2026
94.38
95.38
94.10
94.23
94.23
32,911
Oct 1, 2026
94.50
95.74
93.68
93.98
93.98
39,160
Sep 30, 2026
94.80
96.06
93.74
95.66
95.66
60,164
Sep 29, 2026
94.28
94.96
94.08
94.28
94.28
13,891
Sep 28, 2026
95.04
95.60
94.38
94.56
94.56
20,914
Sep 25, 2026
94.70
95.06
94.12
94.30
94.30
21,087
Sep 24, 2026
94.26
95.32
94.26
94.30
94.30
46,195
Sep 23, 2026
95.05
95.66
94.22
94.46
94.46
47,184
Sep 22, 2026
94.62
96.48
94.40
95.70
95.70
46,098
Sep 21, 2026
93.36
94.66
93.18
94.48
94.48
31,311
Sep 18, 2026
92.98
94.22
92.98
93.38
93.38
34,954
Sep 17, 2026
93.40
93.82
92.92
93.22
93.22
35,798
Sep 16, 2026
92.30
93.22
92.26
93.04
93.04
28,872
Sep 15, 2026
92.38
92.50
91.46
92.46
92.46
28,851
Sep 14, 2026
92.54
93.48
92.54
92.72
92.72
22,723
Sep 11, 2026
92.76
93.08
92.10
92.14
92.14
20,583
Sep 10, 2026
92.16
93.14
92.14
92.94
92.94
30,738
Sep 9, 2026
92.34
93.20
91.64
91.74
91.74
26,494
Sep 8, 2026
90.92
93.00
90.92
92.95
92.95
27,787
Sep 7, 2026
90.30
91.31
90.26
91.28
91.28
14,879
Sep 4, 2026
92.16
92.16
90.70
91.08
91.08
35,995
Sep 3, 2026
92.26
93.02
91.43
91.74
91.74
19,057
Sep 2, 2026
91.96
92.93
91.72
92.42
92.42
36,196
Sep 1, 2026
92.52
92.84
91.82
92.08
92.08
23,648
Aug 28, 2026
93.50
93.66
92.96
93.44
93.44
22,153
Aug 27, 2026
93.38
93.60
92.58
93.48
93.48
54,055
Aug 26, 2026
93.36
93.92
93.12
93.46
93.46
29,721
Aug 25, 2026
93.34
93.92
93.16
93.36
93.36
24,953
Aug 24, 2026
92.62
93.49
92.48
93.49
93.49
23,823
Aug 21, 2026
92.46
92.68
92.12
92.58
92.58
23,082
Aug 20, 2026
93.08
93.30
92.28
92.72
92.72
29,278
Aug 19, 2026
92.34
93.46
92.32
93.22
93.22
23,033
Aug 18, 2026
93.44
93.54
92.58
92.76
92.76
26,805
Aug 17, 2026
93.88
94.20
93.22
93.37
93.37
15,939
Aug 14, 2026
94.58
94.84
93.74
94.06
94.06
22,747
Aug 13, 2026
94.44
94.72
93.91
93.91
93.91
24,418
Aug 12, 2026
95.74
95.74
94.00
94.28
94.28
32,529
Aug 11, 2026
96.44
96.80
96.20
96.24
96.24
32,785
Aug 10, 2026
97.00
97.08
95.97
96.66
96.66
25,831
Aug 7, 2026
96.82
97.48
96.58
97.13
97.13
30,431
Aug 6, 2026
98.08
98.08
96.84
97.10
97.10
38,395
Aug 5, 2026
98.12
98.72
97.70
97.72
97.72
35,159
Aug 4, 2026
97.12
98.46
97.04
98.22
98.22
31,017
Aug 3, 2026
96.32
97.48
95.92
96.98
96.98
28,167
Jul 31, 2026
96.50
96.88
95.92
96.38
96.38
54,096
Jul 30, 2026
96.44
98.16
96.44
96.76
96.76
42,999
Jul 29, 2026
96.80
97.78
96.24
96.98
96.98
56,166
Jul 28, 2026
95.24
96.82
95.04
96.48
96.48
43,852
Jul 27, 2026
94.72
95.20
93.41
94.98
94.98
43,387
Jul 24, 2026
93.32
94.66
92.62
93.45
93.45
57,408
Jul 23, 2026
95.40
96.50
95.16
96.18
96.18
57,527
Jul 22, 2026
93.82
95.82
93.70
95.78
95.78
40,879
Jul 21, 2026
93.90
94.18
92.76
93.96
93.96
32,046
Jul 20, 2026
95.14
95.36
94.12
94.53
94.53
41,270
Jul 17, 2026
95.12
95.94
95.10
95.32
95.32
19,439
Jul 16, 2026
94.08
94.85
93.32
94.80
94.80
18,844
Jul 15, 2026
94.36
95.02
94.10
94.68
94.68
25,010
Jul 14, 2026
94.68
95.02
93.30
94.34
94.34
54,168
Jul 13, 2026
94.82
95.18
94.50
95.06
95.06
22,042
Jul 10, 2026
94.06
95.06
94.06
94.44
94.44
26,319
Jul 9, 2026
94.40
94.40
93.64
94.31
94.31
49,479
Jul 8, 2026
94.67
94.74
93.54
93.99
93.99
24,454
Jul 7, 2026
95.26
96.12
95.18
95.28
95.28
33,945
Jul 6, 2026
95.48
95.97
94.60
94.82
94.82
34,590
Jul 3, 2026
94.52
95.42
94.34
95.27
95.27
34,552
Jul 2, 2026
93.82
94.96
93.64
94.63
94.63
43,963
Jul 1, 2026
93.92
94.18
92.58
93.28
93.28
48,873
Jun 30, 2026
94.10
94.38
93.92
94.24
94.24
31,988
Jun 29, 2026
93.54
94.24
93.41
93.78
93.78
26,101
Jun 26, 2026
92.92
93.64
92.46
93.56
93.56
31,925
Jun 25, 2026
93.20
93.92
92.90
93.26
93.26
34,128
Jun 24, 2026
90.30
92.84
90.30
92.80
92.80
50,708
Jun 23, 2026
89.44
90.56
88.74
90.41
90.41
49,867
Jun 22, 2026
90.70
90.92
89.38
89.42
89.42
22,771
Jun 19, 2026
91.48
91.48
90.46
90.54
90.54
50,147
Jun 18, 2026
89.36
91.44
89.16
91.38
91.38
47,198
Jun 17, 2026
89.82
90.42
89.40
89.73
89.73
55,149
Jun 16, 2026
90.44
90.44
89.37
89.80
89.80
44,021
Jun 15, 2026
90.50
91.54
89.86
89.98
89.98
52,561
Jun 12, 2026
89.94
90.80
86.19
89.06
89.06
103,811
Jun 11, 2026
89.50
89.78
88.82
89.08
89.08
44,304
Jun 10, 2026
90.28
91.10
89.36
89.68
89.68
39,040
Jun 9, 2026
89.44
90.72
89.02
90.52
90.52
47,704
Jun 8, 2026
89.04
89.30
87.88
89.16
89.16
39,917
Jun 5, 2026
89.18
90.34
89.18
89.62
89.62
37,785
Jun 4, 2026
87.72
89.72
87.64
89.18
89.18
46,814
Jun 3, 2026
87.04
88.06
86.52
87.54
87.54
48,813
Jun 2, 2026
88.82
89.70
86.87
86.90
86.90
60,582
Jun 1, 2026
88.56
89.30
88.15
88.72
88.72
55,734
May 29, 2026
88.66
89.36
88.20
88.71
88.71
41,684
May 28, 2026
88.72
89.16
88.16
88.62
88.62
36,081
May 27, 2026
88.78
89.08
88.22
88.86
88.86
65,252
May 26, 2026
88.38
88.74
87.34
87.44
87.44
31,768
May 22, 2026
87.92
88.52
87.91
88.12
88.12
30,790
May 21, 2026
88.31
88.50
87.58
87.90
87.90
19,354
May 20, 2026
86.82
88.34
86.18
88.10
88.10
39,716
May 19, 2026
86.58
87.74
86.58
87.32
87.32
47,570
May 18, 2026
85.16
86.84
85.06
86.48
86.48
44,393
May 15, 2026
84.70
85.64
84.68
85.62
85.62
34,382
May 14, 2026
84.72
84.72
84.72
84.72
84.72
-
May 13, 2026
84.56
85.40
84.54
84.72
84.72
37,761
May 12, 2026
83.48
84.70
83.36
84.40
84.40
50,937
May 11, 2026
84.36
84.92
83.84
84.36
84.36
33,437
May 8, 2026
85.74
85.78
84.58
84.68
84.68
32,832
May 7, 2026
87.44
87.76
86.30
86.36
86.36
57,581
May 6, 2026
85.98
88.37
85.46
87.73
87.73
67,212
May 5, 2026
85.10
86.00
84.62
85.38
85.38
61,376
May 1, 2026
84.40
84.40
84.40
84.40
84.40
-
Apr 30, 2026
83.80
84.96
83.52
84.40
84.40
47,343
Apr 29, 2026
85.12
85.42
83.86
83.96
83.96
69,102
Apr 28, 2026
85.56
85.84
84.90
85.14
85.14
32,842
Apr 27, 2026
84.78
86.00
84.60
85.38
85.38
35,241
Apr 24, 2026
84.78
85.26
83.94
84.90
84.90
61,596
Apr 23, 2026
86.20
87.20
85.58
85.70
85.70
57,925
Apr 22, 2026
86.28
86.28
84.42
86.14
86.14
172,700
Apr 21, 2026
86.98
87.54
86.48
86.76
86.76
70,351
Apr 20, 2026
86.98
88.38
86.74
87.00
87.00
148,643
Apr 17, 2026
87.22
88.94
86.94
88.88
88.88
89,350
Apr 16, 2026
85.64
87.88
85.64
87.50
87.50
144,425
Apr 15, 2026
85.22
86.04
85.18
85.68
85.68
79,020
Apr 14, 2026
84.60
86.18
84.56
85.66
85.66
97,534
Apr 13, 2026
84.06
84.42
83.22
84.32
84.32
42,722
Apr 10, 2026
83.98
85.38
83.87
84.48
84.48
60,599
Apr 9, 2026
84.76
85.14
83.66
84.17
84.17
97,946
Apr 8, 2026
85.38
86.18
85.20
85.28
85.28
121,188
Apr 7, 2026
84.20
84.20
82.72
83.22
83.22
68,823
Apr 2, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 2, 2026
82.16
83.90
81.42
83.72
83.72
90,506
Apr 1, 2026
85.42
86.24
85.08
85.56
82.36
69,545
Mar 31, 2026
84.96
85.44
82.63
84.00
80.86
111,265
Mar 30, 2026
84.46
84.62
83.50
84.52
81.36
84,173
Mar 27, 2026
85.16
85.36
84.02
84.14
80.99
64,818
Mar 26, 2026
84.98
85.84
84.88
85.22
82.03
63,756
Mar 25, 2026
85.48
86.06
85.18
85.40
82.21
48,032
Mar 24, 2026
85.22
85.64
84.20
84.71
81.54
49,438
Mar 23, 2026
84.08
86.34
82.51
85.00
81.82
89,520
Mar 20, 2026
86.18
86.48
85.28
85.46
82.26
71,354
Mar 19, 2026
87.50
87.68
85.52
85.82
82.61
179,148
Mar 18, 2026
89.19
89.40
88.10
88.45
85.14
63,615
Mar 17, 2026
88.28
88.80
87.10
88.66
85.34
149,697
Mar 16, 2026
89.62
89.78
87.96
88.48
85.17
75,200
Mar 13, 2026
90.22
90.76
89.36
89.76
86.40
52,283
Mar 12, 2026
90.94
91.76
90.56
90.78
87.38
71,460
Mar 11, 2026
91.82
91.82
90.20
90.90
87.50
105,450
Mar 10, 2026
92.68
93.42
91.70
92.69
89.22
34,700
Mar 9, 2026
91.56
91.56
90.19
91.46
88.04
48,704
Mar 6, 2026
93.48
93.70
91.86
92.78
89.31
42,658
Mar 5, 2026
94.40
94.48
92.58
93.28
89.79
59,489
Mar 4, 2026
94.20
94.98
93.64
94.98
91.43
68,801
Mar 3, 2026
96.30
96.72
92.62
93.15
89.67
117,847
Mar 2, 2026
95.72
97.02
94.96
96.66
93.04
56,579
Feb 27, 2026
95.90
97.50
95.90
97.46
93.81
48,536
Feb 26, 2026
94.74
96.30
94.08
96.20
92.60
54,266
Feb 25, 2026
94.04
95.34
94.00
94.56
91.02
111,006
Feb 24, 2026
93.58
94.88
92.64
94.44
90.91
61,809
Feb 23, 2026
94.16
94.98
93.80
94.04
90.52
51,348
Feb 20, 2026
93.88
94.22
93.34
93.98
90.47
59,051
Feb 19, 2026
94.52
94.76
93.32
93.54
90.04
59,049
Feb 18, 2026
94.24
94.92
94.04
94.42
90.89
64,988
Feb 17, 2026
93.28
94.80
93.22
94.58
91.04
71,287
Feb 16, 2026
94.62
94.92
93.62
93.70
90.20
57,056
Feb 13, 2026
93.04
94.72
92.54
94.42
90.89
98,697
Feb 12, 2026
93.60
94.14
91.30
92.30
88.85
78,344
Feb 11, 2026
96.32
96.52
93.16
93.70
90.20
153,852
Feb 10, 2026
96.83
97.18
95.42
96.58
92.97
67,600
Feb 9, 2026
95.28
96.48
95.28
96.01
92.42
46,701
Feb 6, 2026
94.98
95.58
93.92
95.36
91.79
70,861
Feb 5, 2026
94.98
95.98
93.94
95.57
92.00
79,906
Feb 4, 2026
91.93
93.78
91.93
93.20
89.71
64,362
Feb 3, 2026
94.86
94.98
91.26
91.58
88.15
47,572
Feb 2, 2026
93.24
94.42
93.14
93.94
90.43
54,455
Jan 30, 2026
92.40
93.94
92.40
93.04
89.56
45,085
Jan 29, 2026
92.82
93.78
92.30
92.72
89.25
36,216
Jan 28, 2026
94.00
94.00
92.32
92.50
89.04
58,997
Jan 27, 2026
93.85
95.18
93.85
94.09
90.57
61,326
Jan 26, 2026
94.70
94.76
93.54
93.88
90.37
22,400
Jan 23, 2026
94.06
94.36
93.34
94.24
90.72
43,139
Jan 22, 2026
93.98
94.76
93.54
94.38
90.85
56,706
Jan 21, 2026
92.82
93.10
92.14
92.80
89.33
39,419
Jan 20, 2026
94.38
94.60
92.30
93.21
89.72
38,923
Jan 19, 2026
95.80
95.80
94.02
94.22
90.70
31,578
Jan 16, 2026
95.89
96.34
94.98
95.70
92.12
41,534
Jan 15, 2026
94.81
96.20
94.42
96.20
92.60
44,373
Jan 14, 2026
95.34
95.90
94.24
94.72
91.18
53,559
Jan 13, 2026
95.16
95.74
94.74
95.02
91.47
42,285
Jan 12, 2026
95.78
95.78
94.48
95.14
91.58
53,141
Jan 9, 2026
94.56
95.38
94.54
95.20
91.64
29,741
Jan 8, 2026
94.90
95.18
93.52
94.60
91.06
62,372
Jan 7, 2026
93.72
95.06
93.72
94.80
91.25
62,035
Jan 6, 2026
92.16
93.10
91.74
93.04
89.56
65,758
Jan 5, 2026
90.70
93.26
89.87
93.10
89.62
68,270
Jan 2, 2026
91.16
91.16
91.16
91.16
87.75
-
Dec 31, 2025
91.16
91.16
91.16
91.16
87.75
-
Dec 30, 2025
90.52
91.18
90.34
91.16
87.75
12,588
Dec 29, 2025
90.62
91.12
90.28
90.82
87.42
28,898
Dec 24, 2025
90.74
90.74
90.74
90.74
87.35
-
Dec 23, 2025
90.90
91.08
90.60
90.74
87.35
12,492
Dec 22, 2025
90.30
91.00
90.04
90.84
87.44
23,842
Dec 19, 2025
90.12
90.59
89.58
90.22
86.85
50,031
Dec 18, 2025
89.28
89.90
88.84
89.90
86.54
42,633
Dec 17, 2025
89.20
89.70
88.80
89.40
86.06
28,435
Dec 16, 2025
88.70
89.86
88.70
89.38
86.04
30,400
Dec 15, 2025
87.54
88.80
87.53
88.60
85.29
37,409
Dec 12, 2025
86.68
87.80
86.42
87.50
84.23
42,850
Dec 11, 2025
87.60
87.80
86.06
87.16
83.90
55,301
Dec 10, 2025
86.44
88.00
86.22
87.28
84.02
47,557
Dec 9, 2025
89.72
89.80
86.90
87.12
83.86
51,483
Dec 8, 2025
90.32
90.56
89.94
89.98
86.61
23,981
Dec 5, 2025
90.94
91.46
90.44
90.58
87.19
20,541
Dec 4, 2025
90.24
91.36
89.90
91.17
87.76
56,000
Dec 3, 2025
90.12
91.30
90.02
90.18
86.81
31,743
Dec 2, 2025
89.97
90.38
89.82
90.10
86.73
46,754
Dec 1, 2025
88.96
90.38
88.48
89.88
86.52
75,856
Nov 28, 2025
90.60
92.40
90.60
92.00
88.56
30,289
Nov 27, 2025
90.28
90.74
90.12
90.54
87.15
33,551
Nov 26, 2025
90.14
90.62
89.78
90.36
86.98
41,867
Nov 25, 2025
90.04
90.40
89.08
90.04
86.67
42,597
Nov 24, 2025
90.50
90.72
88.98
90.54
87.15
47,479
Nov 21, 2025
89.88
90.64
89.18
89.94
86.58
52,797
Nov 20, 2025
89.87
90.28
89.36
89.40
86.06
39,606
Nov 19, 2025
89.28
89.40
88.48
89.10
85.77
24,586
Nov 18, 2025
90.32
90.36
89.10
89.22
85.88
52,379
Nov 17, 2025
91.64
91.86
90.98
91.04
87.64
33,757
Nov 14, 2025
91.74
91.88
90.96
91.40
87.98
43,499
Nov 13, 2025
92.66
92.82
92.12
92.22
88.77
38,630
Nov 12, 2025
91.66
92.70
91.42
92.41
88.95
61,906
Nov 11, 2025
91.08
91.72
90.30
91.47
88.05
62,451
Nov 10, 2025
90.84
91.02
90.22
90.82
87.42
36,011
Nov 7, 2025
91.44
91.44
89.70
90.46
87.08
36,055
Nov 6, 2025
91.80
91.94
90.46
90.82
87.42
47,113
Nov 5, 2025
91.56
92.56
91.46
92.34
88.89
39,064
Nov 4, 2025
90.86
91.66
90.30
91.54
88.12
60,358
Nov 3, 2025
90.60
91.48
90.38
91.12
87.71
35,992
