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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 83.2682
CLOSE 83.2136

Low

LOW 68.67

High

HIGH 95.64
DATEOPENHIGHLOWCLOSE
01/03/202588.4288.4487.4288.23
01/06/202588.1989.3787.9289.02
01/07/202588.9689.5888.589.18
01/08/202589.6490.4388.2189.19
01/09/202589.3390.0889.1489.89
01/10/202589.7790.289.589.97
01/13/202589.6489.6488.8789.33
01/14/202589.5490.4989.3589.45
01/15/202585.7287.2882.9683.71
01/16/202583.583.5881.881.84
01/17/202582.7482.7481.6882.36
01/20/202582.1182.9281.8882.11
01/21/202582.2483.1381.9782.96
01/22/202583.383.5882.8283.21
01/23/202583.0583.3482.7183.34
01/24/202583.2183.381.9182.09
01/27/202587.8687.8684.6685.93
01/28/202584.9786.984.9785.39
01/29/202585.4586.3285.2786.05
01/30/202586.3286.3285.1485.89
01/31/202586.2486.3285.4785.47
02/03/202584.5684.6683.2984.44
02/04/202584.1484.783.8584.58
02/05/202584.785.7284.1585.72
02/06/202585.7285.8785.1285.35
02/07/202585.5186.3285.4586.03
02/10/202586.3888.2986.1288.02
02/11/202590.2894.4189.9793.91
02/12/202594.6295.6493.6695.34
02/13/202595.3995.4794.594.83
02/14/202594.6894.6893.6294.14
02/17/202593.9894.293.0893.38
02/18/202593.3894.4193.3893.56
02/19/202593.8993.8993.2193.66
02/20/202593.4493.8192.9293.06
02/21/202592.9693.3892.3692.84
02/24/202593.7793.9692.4892.57
02/25/202592.8493.2991.5992.42
02/26/202592.2592.4891.1491.24
02/27/202590.4991.290.2890.49
02/28/202590.0290.3589.0289.41
03/03/202589.7989.7988.3489.7
03/04/202589.5290.4789.1489.74
03/05/202589.7290.5189.2589.79
03/06/202585.3586.9584.5885.51
03/07/202585.1286.0984.5886.03
03/10/202586.4386.8885.1885.18
03/11/202585.3785.8283.483.46
03/12/202583.7985.183.0385.1
03/13/202585.1285.5184.8185.47
03/14/202585.5485.7283.7184.58
03/17/202584.7985.684.6485.6
03/18/202585.6685.6684.2784.87
03/19/202584.8385.1684.3984.81
03/20/20258585.9784.7585.51
03/21/202585.4786.2685.1285.93
03/24/202585.4985.9984.6685.1
03/25/202585.1285.2684.2585.26
03/26/202585.2985.5684.0684.14
03/27/202583.6384.8983.6384.79
03/28/202584.8385.4584.5485.14
03/31/202584.4685.1484.3384.89
04/01/202585.2686.2884.9786.28
04/02/202582.4682.7181.3482.53
04/03/202580.9181.5779.2180.12
04/04/202579.6480.676.9377.45
04/07/202570.5475.770.4872.38
04/08/202573.0173.0370.7771.08
04/09/20257071.0268.6770
04/10/202576.8476.8472.372.72
04/11/202573.2273.2271.1472.09
04/14/202573.0373.1571.9372.78
04/15/202572.873.6972.373.67
04/16/202573.1573.9472.8273.94
04/17/202573.5174.3873.2674.25
04/22/202574.4274.5673.2874.21
04/23/202575.0275.8974.5475
04/24/202574.676.5574.5676.28
04/25/202576.4377.975.9977.49
04/28/202577.1177.476.4176.78
04/29/202577.1377.6976.776.8
04/30/202577.8278.2877.2277.94
05/02/202578.5779.2378.0578.86
05/05/202579.2179.5678.8878.88
05/06/202579.2979.8179.0879.29
05/07/202579.3880.0879.2579.25
05/08/202579.8981.279.7580.41
05/09/202580.6280.9579.9880.87
05/12/202581.281.980.7281.34
05/13/202581.3282.1581.3281.99
05/14/202581.9382.8881.8482.36
05/15/202582.468482.3883.94
05/16/202584.3784.8383.9684.39
05/19/202584.6884.9783.9884.97
05/20/202584.9585.2984.684.71
05/21/202584.4284.8384.184.15
05/22/2025848482.4682.67
05/23/202583.0283.8181.9983
05/26/202583.328483.3283.73
05/27/202583.7984.3183.4883.48
05/28/202583.0783.7382.8282.82
05/30/202582.6383.6182.6382.82
06/02/202582.8483.0982.0582.34
06/03/202582.3482.8281.6882.2
06/04/202582.4483.0281.5182.38
06/05/202582.9683.0581.4781.84
06/06/202581.9382.3481.3582.09
06/10/202581.7482.381.3781.91
06/11/202582.2882.3881.4981.64
06/12/202581.6182.4481.3582.44
06/13/202582.1182.2681.3981.7
06/16/202582.1182.5381.7281.91
06/17/202581.6482.4481.3981.86
06/18/202582.0582.0980.780.87
06/19/202580.6281.2680.1681.1
06/20/202581.181.3277.6378.15
06/23/202577.5378.8477.3278.84
06/24/202579.5880.3779.0679.52
06/25/202579.1779.2577.5577.55
06/26/202577.6577.6776.9377.49
06/27/202577.6778.7977.5178.48
06/30/202578.2178.4677.2677.72
07/01/202577.4577.8877.277.84
07/02/202579.9480.7879.179.5
07/03/202580.180.6879.8980.52
07/04/202580.3380.9780.1280.5
07/07/202580.4780.679.7580.23
07/08/202580.2580.6479.3380.08
07/09/202579.8580.1479.0479.31
07/10/202579.6980.6879.6280.68
07/11/202580.7481.2480.3580.58
07/14/202580.2380.4779.6979.98
07/15/202580.0280.7479.8380.02
07/16/202580.0480.4579.7379.91
07/17/202580.4180.798080.37
07/18/202580.3980.9980.3580.66
07/21/202580.7280.9979.9880.08
07/22/202580.0880.3979.0279.91
07/23/202580.6280.7679.4279.66
07/24/202579.9180.7879.6680.78
07/25/20258484.4879.581.1
07/28/202581.6282.5980.9180.91
07/29/202580.7681.0179.9880.33
07/30/202580.6481.1880.0280.25
07/31/202580.3980.7679.9479.94
08/04/202578.0980.1878.0779.58
08/05/202579.9880.2979.5879.81
08/06/202579.8780.3178.9679.17
08/07/202579.1781.1479.1781.06
08/08/202581.3481.397979
08/11/202579.5279.8978.9879.27
08/12/202579.1779.667979.62
08/13/202579.938079.5480
08/14/202580.4780.4779.7180.08
08/15/202580.2280.3779.179.35
08/18/202579.6979.8778.7578.82
08/19/202578.828078.7179.94
08/20/202580.1482.2879.9381.66
08/21/202581.6881.7280.3180.45
08/22/202580.0880.8180.0880.54
08/25/202580.5480.8580.0280.02
08/26/202579.6680.0478.978.9
08/27/202578.7379.4278.4679.27
08/28/202579.5679.8778.7379.02
08/29/202578.8679.3178.2678.75
09/01/202578.8479.1377.9978.19
09/02/202578.2178.3877.1477.24
09/03/202577.6578.6377.3278.63
09/04/202578.8180.0678.8179.33
09/05/202581.383.2780.6882.44
09/08/202582.2283.5882.0783.48
09/09/202583.9283.9281.6181.61
09/10/202581.6682.4281.2281.22
09/11/202581.5982.4281.5781.9
09/12/202582.4982.8281.9782.47
09/15/202582.7883.381.2481.3
09/16/202580.781.1879.1779.96
09/17/202580.1680.6679.2379.44
09/18/202579.1779.4877.2478.59
09/19/202578.578.9277.9878.92
09/22/202578.9279.0677.8278.07
09/23/202578.379.2178.378.77
09/24/202578.5478.8877.977.98
09/25/202578.2678.377.5177.92
09/26/202578.0378.4677.9278.21
09/29/202578.379.1778.1178.92
09/30/202578.6779.6778.6779.64
10/01/202579.7380.579.5480.14
10/02/202580.3180.8979.8580.78
10/03/202579.6481.2479.5481.1
10/06/202581.282.0780.8981.53
10/07/202581.4982.2881.4981.97
10/08/202581.9783.5481.7883.03
10/09/202584.4685.0483.0283.02
10/10/202583.3684.1583.1783.17
10/13/202583.4483.5982.3682.86
10/14/202582.6583.2382.4283.23
10/15/202583.3684.1483.0384
10/16/202584.1984.683.8684.23
10/17/202583.8184.583.6184.5
10/20/202584.4484.7984.1584.79
10/21/202584.9785.2684.5684.93
10/22/202584.9586.2684.785.54
10/23/202587.3888.4887.0587.38
10/24/202587.8688.2387.2688.15
10/27/202588.5888.7987.5387.98
10/28/20258888.0287.1787.17
10/29/202586.9587.5786.7487.57
10/30/202587.5787.9487.3487.78
10/31/202587.9288.0787.387.5
11/03/202587.4888.3387.2887.98
11/04/202587.7188.6387.1988.63
11/05/202588.4889.3788.3388.92
11/06/202588.6388.7987.2887.67
11/07/202588.3188.3186.5587.38
11/10/202587.6587.8687.1387.48
11/11/20258888.5687.1788.54
11/12/202588.5689.5288.2789.45
11/13/202589.5689.6288.9288.92
11/14/202588.2988.7187.8488.46
11/17/202588.588.6987.7187.71
11/18/202586.9787.2485.9986.05
11/19/202586.286.3285.4385.93
11/20/202587.0787.1786.1486.14
11/21/202586.987.5386.0987.09
11/24/202587.5187.5985.8786.9
11/25/202587.0587.2886.0186.72
11/26/202587.1587.586.6687.17
11/27/202587.0987.6387.0187.53
11/28/202587.5589.2187.5588.98
12/01/202585.9587.2485.4186.9
12/02/202586.987.2686.7287.15
12/03/202587.0588.1586.9287.28
12/04/202587.0788.2186.887.96
12/05/202587.7788.3687.2887.46
12/08/202587.1987.4486.5786.57
12/09/202586.6186.783.8183.81
12/10/202583.1984.9883.1984.6
12/11/202584.7384.8783.0983.94
12/12/202583.7984.7783.4484.29
12/15/202584.5485.7484.4685.54
12/16/202585.6486.7685.6486.2
12/17/202586.1486.6185.785.87
12/18/202586.2286.9985.7886.99
12/19/202586.9987.4886.4987.13
12/22/202586.987.8886.987.77
12/23/202587.9487.9487.4887.63
12/29/202587.5987.9887.1587.73
12/30/202587.3888.0487.2187.73