Australia markets closed

SGS SA (0QMI.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
83.01+1.07 (+1.31%)
At close: 06:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202483.0983.4081.6083.0183.0142,477
25 Apr 202481.9682.3480.8481.9481.94119,563
24 Apr 202481.6482.5281.4281.6881.68136,257
23 Apr 202482.4082.4481.2082.2582.25136,060
22 Apr 202482.6682.8682.2482.6682.66200,636
19 Apr 202481.3782.1581.2281.3581.3530,149
18 Apr 202481.5782.0181.1481.6081.6069,284
17 Apr 202481.3981.9280.8281.6881.6871,516
16 Apr 202480.7781.9880.4881.0281.02194,886
15 Apr 202481.7481.7280.3681.3981.3972,472
12 Apr 202482.3582.7281.5882.2382.2353,924
11 Apr 202483.0983.2282.0183.1183.1140,382
10 Apr 202483.4684.0482.5483.4283.4250,471
09 Apr 202483.2883.7282.9283.3083.3044,636
08 Apr 202483.8984.5282.8083.8183.81134,962
05 Apr 202483.0384.0483.0083.6983.6963,341
04 Apr 202484.9285.3283.7683.8783.8788,630
03 Apr 202483.4284.6883.4883.7183.711,543,313
02 Apr 202484.3688.0483.0483.1383.13125,084
02 Apr 20243.2 Dividend
02 Apr 202438.057693:37.057693 Stock split
28 Mar 202487.5587.6086.8287.5584.35116,343
27 Mar 202486.3587.6686.0286.5583.3942,432
26 Mar 202487.0587.0086.0686.9583.7727,179
25 Mar 202487.3587.4886.4887.5584.3532,962
22 Mar 202487.4587.7486.9687.3584.16252,902
21 Mar 202486.6587.7885.3286.6583.48188,050
20 Mar 202485.2086.5485.1885.8082.6651,816
19 Mar 202484.8085.4284.5885.0081.8967,069
18 Mar 202485.0085.5084.5284.8081.70144,047
15 Mar 202485.1085.1484.3485.2082.09108,844
14 Mar 202487.7588.0285.0085.2082.09214,181
13 Mar 202487.8588.5487.1288.2084.98131,711
12 Mar 202487.3587.9286.5687.4584.2531,122
11 Mar 202486.9587.8086.4686.8583.68175,958
08 Mar 202486.9587.3686.2486.8583.6856,810
07 Mar 202486.9587.7486.3686.9583.7783,108
06 Mar 202486.3587.2085.8886.3583.1955,761
05 Mar 202484.3086.6083.6885.9082.76140,189
04 Mar 202484.6084.8684.0284.7081.6016,378
01 Mar 202484.8084.9884.2884.9081.80155,054
29 Feb 202484.4085.0083.5884.4081.32140,004
28 Feb 202484.2084.4282.0084.2081.12125,934
27 Feb 202484.4085.0783.8284.5081.4120,466
26 Feb 202485.5085.7284.2484.4081.32122,957
23 Feb 202485.4085.9485.1885.5082.37120,274
22 Feb 202484.8085.8484.6485.1081.9987,255
21 Feb 202484.7085.0084.2684.9081.80125,068
20 Feb 202484.6085.1884.4884.5081.4146,681
19 Feb 202484.5084.8083.9084.5081.41133,480
16 Feb 202483.6584.6782.9683.6580.5921,856
15 Feb 202483.8584.0083.4683.8580.7976,164
14 Feb 202482.9583.5882.4082.8579.8278,295
13 Feb 202482.7583.3682.3382.7579.73147,188
12 Feb 202483.5584.0281.8683.5580.5049,119
09 Feb 202483.1583.1081.7281.7078.7160,426
08 Feb 202482.5583.1481.8082.3579.3470,811
07 Feb 202482.4582.5881.7682.2579.2475,242
06 Feb 202481.0082.1880.2681.1078.1497,998
05 Feb 202479.7580.8279.8480.3077.3638,930
02 Feb 202480.8081.0980.1880.9077.9435,490
01 Feb 202480.0080.6479.6880.2077.2736,645
31 Jan 202480.4081.0279.9080.4077.4683,856
30 Jan 202480.4081.0079.3080.4077.4642,061
29 Jan 202481.7082.3678.0080.4077.46261,809
26 Jan 202477.1082.8478.9682.7579.73185,094
25 Jan 202475.3575.5874.6275.3572.60191,609
24 Jan 202475.5576.0074.6275.6572.88165,101
23 Jan 202474.6575.9573.4476.1073.32136,949
22 Jan 202473.5074.2473.4673.5070.8144,145
19 Jan 202473.5073.5473.0473.6070.9145,705
18 Jan 202472.7073.3072.2672.6069.9540,057
17 Jan 202472.6073.0272.3472.9070.2488,078
16 Jan 202472.8073.5672.3472.9070.24170,291
15 Jan 202473.5873.8673.1073.3070.62227,085
12 Jan 202473.0073.9272.9273.1070.4359,917
11 Jan 202472.3073.1071.9072.4069.75110,614
10 Jan 202471.0570.7869.6270.6568.0767,433
09 Jan 202472.1072.4271.2272.1069.46321,193
08 Jan 202474.2574.3270.0471.6569.03134,621
05 Jan 202474.7575.1873.5873.8071.1047,013
04 Jan 202472.9075.3872.9075.2572.5047,048
03 Jan 202472.6073.1472.2072.4069.75102,620
02 Jan 202472.6072.6072.6072.6069.95-
29 Dec 202372.2072.6472.1072.6069.9517,753
28 Dec 202372.1072.6272.0072.3069.6617,800
27 Dec 202372.1072.6871.7272.2069.56104,606
22 Dec 202372.8073.4272.1872.7070.0434,891
21 Dec 202373.2073.2672.3673.2070.5238,757
20 Dec 202372.6073.7872.2273.2070.5288,132
19 Dec 202372.9073.5972.9073.0070.3346,287
18 Dec 202372.9073.7272.4873.0070.33156,205
15 Dec 202373.9074.2472.9873.0070.33218,844
14 Dec 202373.8074.6073.8874.0571.34174,791
13 Dec 202373.5073.8873.0873.3070.6271,411
12 Dec 202373.6073.6673.2673.5070.8188,999
11 Dec 202373.1073.6873.1873.3070.6282,392
08 Dec 202373.3073.8473.1073.6070.9186,683
07 Dec 202374.2574.5073.3874.1571.44135,772
06 Dec 202373.7074.5473.0674.1571.4454,759
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...