Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
SGS S.A. logo
SGSN.SW
SGS S.A.
13:12:16
90.66 Fr
0.0000 (%0.00)
Previous Close: 91.4
Day Low₺90.44
Day High₺91.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

SGSN.SW: SGS S.A. Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 83.4504
CLOSE 83.4888

Low

LOW 67.22

High

HIGH 95.01
DATEOPENHIGHLOWCLOSE
01/03/202470.1970.6269.7170.27
01/04/202470.3972.7870.3972.78
01/05/202472.3472.6171.0471.74
01/08/202471.5471.7667.5569.38
01/09/202469.5269.7968.7169.25
01/10/202468.0368.7367.2267.9
01/11/202470.0470.5869.4269.42
01/12/202470.5671.3770.2370.87
01/15/202470.8371.1470.3770.79
01/16/202470.3571.0470.2570.5
01/17/202470.4170.669.7570.15
01/18/202470.0870.8169.7370.54
01/19/202470.8571.270.570.75
01/22/202470.8971.770.8771.35
01/23/202472.2673.5371.9372.49
01/24/202472.8473.4272.6872.97
01/25/202472.973.0171.8772.47
01/26/202474.4280.0474.3479.04
01/29/202478.6979.1776.9977.03
01/30/202477.4578.377.277.63
01/31/202477.6977.9677.2477.28
02/01/202477.2477.776.9577.42
02/02/202477.8878.2877.477.53
02/05/202477.0978.0777.0777.98
02/06/202478.1379.3878.1378.9
02/07/202479.1779.7378.979.46
02/08/202480.0280.2779.2980.27
02/09/202480.2380.3778.8879.52
02/12/202480.6880.9179.7179.83
02/13/202479.9180.679.4880.23
02/14/202480.180.7279.9480.25
02/15/202480.8981.1280.580.6
02/16/202480.8381.8480.6681.7
02/19/202481.6181.981.1881.74
02/20/202481.6681.9781.5181.76
02/21/202481.882.281.3781.41
02/22/202481.7282.9481.7282.26
02/23/202482.4483.0282.282.9
02/26/202482.4682.981.3481.34
02/27/202481.4781.5980.9181.2
02/28/202481.381.5181.0681.2
02/29/202481.5782.0981.2281.88
03/01/202481.9782.2281.4181.82
03/04/202481.7481.9581.0681.43
03/05/202481.383.6181.383.61
03/06/202483.3884.1983.0784.19
03/07/202483.9484.2583.3283.79
03/08/202483.8684.3983.7784.25
03/11/20248484.4483.7384.15
03/12/202484.3584.6483.4884.64
03/13/202484.9185.2984.5285.18
03/14/202484.7985.0482.0982.38
03/15/202481.9982.5981.3781.55
03/18/202481.7482.481.4981.97
03/19/202481.982.1881.6882.05
03/20/202482.3683.5982.3682.88
03/21/202483.9484.7583.384.58
03/22/202484.4884.7983.9484.02
03/25/202484.4684.583.9684.31
03/26/202483.9284.198383.52
03/27/202483.4484.6483.0384.35
03/28/202484.5684.7384.1784.48
04/02/202481.4981.5780.1880.7
04/03/202480.681.880.4581.53
04/04/202481.8882.2280.8381.26
04/05/202480.6481.1480.3181.1
04/08/202480.7680.9579.9180.29
04/09/202480.4780.8380.180.33
04/10/202480.6280.6279.5880.33
04/11/202480.2280.3379.1979.19
04/12/202479.3779.8978.8478.84
04/15/202478.978.9677.6177.7
04/16/202477.9979.1777.7678.63
04/17/202478.5479.0878.4878.61
04/18/202478.7779.1778.379.17
04/19/202478.5979.3178.4679.17
04/22/202479.6680.0479.479.4
04/23/202479.3879.5278.4678.69
04/24/202478.8179.7778.5479.13
04/25/202479.1779.5878.0579.27
04/26/202480.5280.5278.580.27
04/29/202480.2380.3979.3579.38
04/30/202479.3879.5278.2678.26
05/02/202478.6178.7378.1378.48
05/03/202478.6580.5678.5579.52
05/06/202479.7980.1479.4879.56
05/07/202479.580.0479.479.54
05/08/202479.6280.0279.4679.54
05/10/202479.8180.027979.4
05/13/202479.5279.7378.478.59
05/14/202478.4279.3577.978.5
05/15/202477.8878.9877.5578.38
05/16/202478.5779.1178.1578.28
05/17/202478.0378.2177.4377.94
05/21/202477.8278.7377.8278.5
05/22/202478.7380.778.4880.29
05/23/202480.3181.7880.1281.72
05/24/202481.3482.1581.2681.97
05/27/202482.0782.3881.982.38
05/28/202482.3882.6781.9782.24
05/29/202482.0982.0980.9781.05
05/30/202480.9980.9980.3980.6
05/31/202480.7681.280.3781.1
06/03/202481.7481.7479.2379.31
06/04/202479.579.5278.979.1
06/05/202479.1779.9478.9879.75
06/06/202479.8181.2279.7381.05
06/07/202481.0181.4580.6481.01
06/10/202480.4380.8180.1480.27
06/11/202480.3380.6479.6980.1
06/12/202480.1480.9980.0280.64
06/13/202480.9380.9580.0480.54
06/14/202480.4780.4778.9678.98
06/17/202479.1579.6778.7178.81
06/18/20247979.4278.3879.29
06/19/202478.8278.8277.778.54
06/20/202478.5480.3378.2880.31
06/21/202480.0680.1278.2878.4
06/24/202478.3478.3477.0577.53
06/25/202477.4578.1577.2277.8
06/26/202478.5579.2977.6577.98
06/27/202477.9678.1377.3677.51
06/28/202477.7477.9277.1477.24
07/01/202477.6777.9477.0177.34
07/02/202476.8476.9576.1676.86
07/03/202477.3478.8877.2478.01
07/04/202478.0178.8677.9278.25
07/05/202478.5979.0877.977.9
07/08/202477.7678.5977.6378.07
07/09/202477.7678.3477.4377.78
07/10/202478.0778.8177.9878.25
07/11/202478.5578.9878.378.88
07/12/202479.0679.6478.4879.54
07/15/202479.2979.7178.6178.77
07/16/202478.5479.0278.3278.92
07/17/202478.8178.8177.4978.36
07/18/202478.5979.2778.2878.9
07/19/202478.5578.7378.0578.54
07/22/202478.8180.6478.7980.64
07/23/202481.0681.0680.0280.56
07/24/202486.989.3185.7488.92
07/25/202488.8391.6588.8390.64
07/26/202490.1491.9290.1491.24
07/29/202490.792.4490.5591.63
07/30/202492.0592.6391.5792.34
07/31/202492.3892.9291.5792.79
08/02/202490.7692.5289.6690.06
08/05/202487.9688.2585.8287.67
08/06/202487.9687.9685.6286.14
08/07/202486.8888.9686.8488.96
08/08/202488.7188.8387.3488.83
08/09/202488.8589.188.1188.62
08/12/202488.7389.1988.2188.46
08/13/202488.5889.3587.7189.35
08/14/202489.8390.4789.3189.64
08/15/202490.0290.9989.6290.45
08/16/202490.4190.5789.5489.97
08/19/202490.0691.2890.0690.74
08/20/202490.8991.1490.1490.53
08/21/202490.4791.290.3390.55
08/22/202490.7691.3890.690.89
08/23/202490.9991.3290.7691.03
08/26/202490.2691.0389.7990.66
08/27/202490.791.389.4590.35
08/28/202490.6890.9190.4590.84
08/29/202490.7691.4590.7691.38
08/30/202491.0591.8890.8991.38
09/02/202491.3691.5190.1490.87
09/03/202491.0591.1190.5791.07
09/04/202490.0891.9890.0491.98
09/05/202491.9892.1390.891.34
09/06/202491.0991.4590.3990.74
09/09/202490.8491.5990.7691.49
09/10/202491.6391.991.1691.16
09/11/202490.8991.290.0691.2
09/12/202491.792.1591.3492.15
09/13/202492.2592.7992.1192.25
09/16/202492.1992.8891.9292.3
09/17/202492.8492.9292.592.69
09/18/202492.4292.6991.792.25
09/19/202492.6992.6990.8991.16
09/20/202490.8492.5290.8492.26
09/23/202492.0992.591.6792.3
09/24/202493.3793.4692.0592.73
09/25/202492.6994.1692.6994.14
09/26/202494.6295.0193.6494.23
09/27/202494.1494.2389.7491.9
09/30/202490.0691.0988.7791.09
10/01/202491.1491.7890.4990.8
10/02/202490.691.5390.3391.53
10/03/202491.4292.0390.8492.03
10/04/202491.8492.0590.4190.41
10/07/202490.5590.8489.9590.55
10/08/202490.4991.9289.9791.9
10/09/202492.1792.6991.5391.92
10/10/202492.0792.1991.2891.69
10/11/202491.492.1590.9791.94
10/14/202492.1593.1591.9693.02
10/15/202493.3893.7992.6192.61
10/16/202492.0793.9692.0793.96
10/17/202493.6794.0493.0294.04
10/18/202494.0294.1293.493.4
10/21/202491.4791.8690.0291.24
10/22/202490.9991.0790.190.53
10/23/202490.5391.3290.5191.09
10/24/202491.2292.6591.1492.19
10/25/202489.4389.6886.2488.4
10/28/202489.1489.5688.6989.54
10/29/202489.8190.128989.31
10/30/202489.4589.6488.7588.81
10/31/202488.5288.987.7588.34
11/01/202488.6989.7788.689.25
11/04/20248989.8588.8788.87
11/05/202488.8789.2188.589.08
11/06/202490.2890.7684.7784.87
11/07/202484.6486.0384.5884.91
11/08/202485.1885.9184.9385.72
11/11/202486.1486.985.9586.45
11/12/202486.0386.0384.8985.02
11/13/202484.8385.2283.8684.58
11/14/202484.6484.9184.2984.68
11/15/202484.5884.5883.0983.38
11/18/202483.7784.5883.0384.58
11/19/20248484.2383.2183.92
11/20/202484.5885.2683.6583.75
11/21/202483.7583.7582.7882.96
11/22/202483.483.8182.9283.73
11/25/202483.9684.4483.8883.98
11/26/202484.0284.5683.8183.88
11/27/202483.984.2783.584.23
11/28/202484.3184.7584.1784.46
11/29/202484.584.583.9684.46
12/02/202484.4884.784.0284.5
12/03/202484.4284.5283.2583.81
12/04/202483.9285.3383.485.14
12/05/202485.4186.3685.0685.54
12/06/202485.1685.7284.8585.33
12/09/202485.5885.7684.7585.45
12/10/202485.3386.3885.3386.12
12/11/202486.3488.0986.2687.57
12/12/202486.988.0286.6587.71
12/13/202487.7787.886.7487.42
12/16/202487.3687.5186.8887.38
12/17/202487.0987.7786.8287.4
12/18/202487.7188.3487.4688.29
12/19/202487.4687.7386.9487.32
12/20/202487.0787.3486.3487.13
12/23/202486.788.1586.5587.51
12/27/202487.7587.987.3687.77
12/30/202487.5988.0687.487.75