Canada markets open in 3 hours 45 minutes

SIG Group AG (SIGN.SW)

Swiss - Swiss Delayed Price. Currency in CHF
Add to watchlist
18.54+0.16 (+0.87%)
As of 11:27AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202418.4418.6018.4418.5418.5480,050
May 06, 202418.6818.6818.2518.3818.38587,471
May 03, 202418.7218.9818.6418.6418.64850,814
May 02, 202418.5218.7518.4118.5318.53836,556
Apr 30, 202418.2518.9218.0518.4018.401,448,622
Apr 29, 202418.9219.0318.7118.9218.92834,561
Apr 26, 202418.6018.8218.5418.8218.82618,281
Apr 26, 20240.48 Dividend
Apr 25, 202419.2019.2018.7418.9418.461,034,171
Apr 25, 20240.48 Dividend
Apr 24, 202419.3919.4019.1819.1818.23682,291
Apr 23, 202419.3419.5519.3019.3618.40609,619
Apr 22, 202419.3319.4119.1919.2118.25739,085
Apr 19, 202419.1319.2619.0219.2118.25803,223
Apr 18, 202419.3119.3318.9819.2718.31850,505
Apr 17, 202419.1619.4019.1319.2518.291,074,614
Apr 16, 202419.3119.3219.1219.2818.321,259,014
Apr 15, 202419.2919.5919.1919.4918.521,194,728
Apr 12, 202420.0420.5219.2619.2918.331,595,218
Apr 11, 202419.8520.1419.7719.9218.93883,624
Apr 10, 202419.9320.0819.8519.9118.92917,338
Apr 09, 202419.8320.0019.5519.9218.93949,612
Apr 08, 202420.1220.1219.7619.9418.95909,259
Apr 05, 202420.0020.2019.9320.1419.14649,206
Apr 04, 202420.0420.1819.8720.1619.16806,763
Apr 03, 202419.6419.9819.5319.9818.99788,105
Apr 02, 202420.0020.3019.5819.6918.711,299,480
Mar 28, 202420.0220.0619.8320.0019.01870,968
Mar 27, 202419.7620.0019.7219.8618.87713,041
Mar 26, 202419.8719.8719.6519.7618.78801,766
Mar 25, 202419.6619.9319.5819.9118.921,078,483
Mar 25, 20240.48 Dividend
Mar 22, 202419.7019.8719.5919.5918.161,102,918
Mar 21, 202419.3119.9519.2419.7318.291,431,226
Mar 20, 202418.9219.1318.8919.0617.67889,116
Mar 19, 202418.7718.9318.6218.9217.541,084,820
Mar 18, 202418.8719.0718.6418.8517.47980,398
Mar 15, 202418.5918.8918.5918.8417.461,828,597
Mar 14, 202418.7318.7718.5418.6017.24944,798
Mar 13, 202418.3918.7418.3118.7417.37973,101
Mar 12, 202418.3618.5618.3018.3116.971,494,356
Mar 11, 202418.4218.4418.1918.3016.96828,730
Mar 08, 202418.3318.4918.2418.4217.07663,321
Mar 07, 202418.3018.5418.1018.4417.091,111,533
Mar 06, 202418.1018.2518.0018.0716.75901,688
Mar 05, 202417.8718.4517.8718.1016.781,631,091
Mar 04, 202417.8517.9217.4817.8316.531,049,693
Mar 01, 202417.5718.0217.5017.8916.582,005,556
Feb 29, 202417.3417.8517.3017.5016.223,338,005
Feb 28, 202417.5018.2317.1517.1815.932,429,351
Feb 27, 202418.0018.4517.8417.8716.572,092,909
Feb 26, 202417.7517.8517.4317.4616.191,195,521
Feb 23, 202417.9218.0617.8017.8016.50969,127
Feb 22, 202418.1618.3217.8217.8516.551,248,316
Feb 21, 202418.2418.4317.9118.0316.71756,201
Feb 20, 202418.1318.2618.0018.1416.82619,837
Feb 19, 202417.9118.0817.8618.0716.75424,389
Feb 16, 202418.0318.1017.9118.0216.70617,587
Feb 15, 202418.0018.0717.8917.9916.68690,496
Feb 14, 202417.6017.9717.6017.9616.65917,626
Feb 13, 202417.7917.9117.6117.7616.46949,263
Feb 12, 202417.3217.7217.1017.6816.39930,140
Feb 09, 202417.7017.7217.2017.3116.051,242,022
Feb 08, 202417.8818.1317.7217.7616.461,243,556
Feb 07, 202418.1418.2517.8517.8816.57824,253
Feb 06, 202418.3018.3417.9518.0516.73667,397
Feb 05, 202418.1118.2417.9718.1916.86556,740
Feb 02, 202418.0818.3318.0518.0916.77756,252
Feb 01, 202418.2418.2617.9017.9416.631,042,988
Jan 31, 202418.6518.6918.1618.1616.831,374,796
Jan 30, 202418.8518.9018.6018.6117.25710,761
Jan 29, 202418.7018.8318.5318.8017.43613,551
Jan 26, 202418.5418.8318.4918.7917.42981,293
Jan 25, 202418.4218.7518.4218.5217.17735,008
Jan 24, 202418.5318.7018.3818.4717.12775,176
Jan 23, 202418.6318.7618.4318.4317.08897,672
Jan 22, 202418.6518.8218.3618.4117.07749,201
Jan 19, 202418.6518.6518.3718.4617.11613,158
Jan 18, 202418.3918.6618.2118.4517.10789,433
Jan 17, 202418.4018.4718.2618.3216.98834,398
Jan 16, 202418.5818.8318.5418.5617.20558,801
Jan 15, 202418.7218.8318.5018.6017.24714,703
Jan 12, 202418.5818.8018.5018.5017.15596,821
Jan 11, 202418.6618.7318.4818.5017.15827,403
Jan 10, 202418.9118.9818.5318.5317.18959,993
Jan 09, 202418.9319.1218.9018.9017.52634,800
Jan 08, 202418.8518.9818.6818.9017.52580,025
Jan 05, 202418.8918.9318.5718.8017.43737,378
Jan 04, 202418.9419.0818.7819.0117.62681,852
Jan 03, 202419.4819.5518.9819.0517.66683,101
Dec 29, 202319.3819.4519.2019.3517.94382,879
Dec 28, 202319.5219.5619.2119.2117.81396,780
Dec 27, 202319.5019.6319.4419.4618.04496,363
Dec 22, 202319.2419.5219.2019.5018.08650,017
Dec 21, 202319.0119.6919.0119.4618.04957,610
Dec 20, 202319.2819.3919.0319.1417.741,019,284
Dec 19, 202320.3020.4619.1919.2417.842,156,153
Dec 18, 202320.2020.4420.0820.4018.91684,699
Dec 15, 202320.1220.4620.1220.2618.781,544,911
Dec 14, 202320.0820.3820.0820.1818.711,445,503
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...