New Zealand markets closed

SGS SA (0QMI.IL)

IOB - IOB Delayed price. Currency in CHF
Add to watchlist
81.64-0.86 (-1.04%)
At close: 05:32PM BST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CHFDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202482.9382.9281.1081.6481.6413,259
20 Jun 202481.2983.2081.0282.5082.5058,118
19 Jun 202481.6881.1480.5281.2181.214,668
18 Jun 202481.8882.2081.2281.6281.6238,509
17 Jun 202481.9482.4281.5681.9481.945,997
14 Jun 202483.3683.2481.8083.0183.0117,104
13 Jun 202483.7583.6482.9283.5283.5210,282
12 Jun 202483.0383.8483.0083.0383.037,771
11 Jun 202483.2483.3682.5883.3083.3029,042
10 Jun 202483.2484.3282.8283.2683.2659,772
07 Jun 202483.8784.6683.6484.1684.166,885
06 Jun 202482.6684.1482.6883.8983.8913,533
05 Jun 202481.9882.8081.3481.9881.982,147
04 Jun 202482.4082.4281.8282.2382.2330,948
03 Jun 202484.6185.2282.0882.3582.3534,762
31 May 202483.5684.1083.3083.4083.4023,282
30 May 202483.8383.8083.2883.7583.753,089
29 May 202485.0885.0883.8884.5984.5926,105
28 May 202485.2985.5884.5885.2985.2911,869
24 May 202484.4785.0684.1684.4984.499,893
23 May 202483.2284.6883.0284.6784.6760,373
22 May 202481.5383.6281.3083.1383.1311,572
21 May 202480.6381.5279.9080.9280.9225,121
20 May 202480.5580.5580.5580.5580.55-
17 May 202480.8681.0480.2080.5580.5556,615
16 May 202481.3581.9481.0081.7081.7010,172
15 May 202480.9281.4480.3881.0281.025,384
14 May 202481.2982.0580.8081.3781.375,824
13 May 202482.3382.7681.2281.3581.356,455
10 May 202482.6282.8481.8082.7082.702,525
09 May 202482.4882.4882.4882.4882.48-
08 May 202482.4882.7682.3282.4882.4825,695
07 May 202482.5082.6482.2482.5082.503,896
03 May 202481.4183.2080.5282.9182.915,403
02 May 202481.3781.5080.9481.2981.29163,277
01 May 202481.0681.0681.0681.9681.96553
30 Apr 202482.2983.6081.0681.9681.9629,114
29 Apr 202483.0983.1282.2282.8582.858,299
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...