SF Urban Properties AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 91.200 | 91.200 | 91.200 | 91.200 | 86.179 | 520 |
| 2024-08-15 | 91.000 | 91.000 | 91.000 | 91.000 | 85.990 | 608 |
| 2024-08-14 | 91.000 | 91.000 | 91.000 | 91.000 | 85.990 | 230 |
| 2024-08-13 | 91.000 | 91.000 | 90.600 | 90.600 | 85.612 | 303 |
| 2024-08-12 | 90.800 | 90.800 | 90.800 | 90.800 | 85.801 | 53 |
| 2024-08-09 | 90.600 | 91.000 | 90.600 | 91.000 | 85.990 | 2,952 |
| 2024-08-08 | 90.600 | 90.600 | 90.600 | 90.600 | 85.612 | 2 |
| 2024-08-07 | 91.000 | 91.000 | 91.000 | 91.000 | 85.990 | 23 |
| 2024-08-06 | 90.400 | 90.400 | 90.400 | 90.400 | 85.423 | 16 |
| 2024-08-05 | 90.200 | 90.400 | 89.800 | 90.400 | 85.423 | 378 |
| 2024-08-02 | 91.800 | 91.800 | 91.000 | 91.000 | 85.990 | 44 |
| 2024-07-31 | 91.000 | 91.000 | 91.000 | 91.000 | 85.990 | 186 |
| 2024-07-30 | 91.400 | 91.400 | 91.000 | 91.000 | 85.990 | 168 |
| 2024-07-29 | 91.000 | 91.400 | 91.000 | 91.400 | 86.368 | 1,387 |
| 2024-07-26 | 90.600 | 90.600 | 90.000 | 90.600 | 85.612 | 1,291 |
| 2024-07-25 | 91.000 | 91.400 | 90.600 | 91.400 | 86.368 | 1,024 |
| 2024-07-24 | 91.000 | 91.400 | 91.000 | 91.400 | 86.368 | 291 |
| 2024-07-23 | 91.200 | 91.400 | 90.800 | 90.800 | 85.801 | 947 |
| 2024-07-22 | 91.600 | 91.600 | 91.000 | 91.200 | 86.179 | 539 |
| 2024-07-19 | 92.400 | 92.400 | 92.000 | 92.000 | 86.935 | 1,378 |
| 2024-07-18 | 93.200 | 93.200 | 93.200 | 93.200 | 88.069 | 4 |
| 2024-07-17 | 93.600 | 93.800 | 92.200 | 92.200 | 87.124 | 873 |
| 2024-07-16 | 93.600 | 93.600 | 93.600 | 93.600 | 88.447 | 199 |
| 2024-07-15 | 94.400 | 94.400 | 94.400 | 94.400 | 89.203 | 4,487 |
| 2024-07-12 | 94.000 | 94.000 | 94.000 | 94.000 | 88.825 | 1 |
| 2024-07-11 | 93.400 | 94.000 | 93.400 | 94.000 | 88.825 | 317 |
| 2024-07-10 | 91.800 | 93.200 | 91.800 | 93.200 | 88.069 | 254 |
| 2024-07-09 | 91.800 | 92.600 | 91.800 | 92.600 | 87.502 | 131 |
| 2024-07-08 | 92.600 | 92.600 | 92.600 | 92.600 | 87.502 | 186 |
| 2024-07-05 | 91.600 | 92.400 | 91.600 | 92.400 | 87.313 | 953 |
| 2024-07-04 | 91.000 | 91.600 | 91.000 | 91.600 | 86.557 | 535 |
| 2024-07-03 | 91.000 | 91.400 | 91.000 | 91.400 | 86.368 | 1,215 |
| 2024-07-02 | 89.800 | 91.000 | 89.800 | 91.000 | 85.990 | 413 |
| 2024-07-01 | 91.000 | 91.000 | 89.800 | 89.800 | 84.856 | 694 |
| 2024-06-28 | 90.400 | 90.400 | 90.400 | 90.400 | 85.423 | 90 |
| 2024-06-26 | 90.400 | 90.400 | 90.400 | 90.400 | 85.423 | 83 |
| 2024-06-25 | 89.400 | 90.200 | 89.400 | 90.200 | 85.234 | 552 |
| 2024-06-24 | 90.000 | 90.400 | 90.000 | 90.000 | 85.045 | 1,065 |
| 2024-06-21 | 90.000 | 90.000 | 90.000 | 90.000 | 85.045 | 4 |
| 2024-06-20 | 90.000 | 90.000 | 89.400 | 90.000 | 85.045 | 2,819 |
| 2024-06-19 | 90.000 | 90.000 | 90.000 | 90.000 | 85.045 | 107 |
| 2024-06-18 | 90.000 | 90.000 | 90.000 | 90.000 | 85.045 | 206 |
| 2024-06-17 | 90.800 | 90.800 | 90.800 | 90.800 | 85.801 | 76 |
| 2024-06-14 | 90.600 | 90.600 | 89.600 | 90.600 | 85.612 | 628 |
| 2024-06-13 | 90.600 | 91.000 | 90.600 | 91.000 | 85.990 | 212 |
| 2024-06-12 | 91.000 | 91.000 | 91.000 | 91.000 | 85.990 | 16 |
| 2024-06-11 | 90.600 | 91.000 | 90.600 | 91.000 | 85.990 | 148 |
| 2024-06-06 | 90.600 | 91.000 | 90.600 | 91.000 | 85.990 | 504 |
| 2024-06-05 | 90.600 | 90.600 | 90.000 | 90.600 | 85.612 | 809 |
| 2024-06-04 | 91.400 | 91.600 | 90.400 | 91.200 | 86.179 | 1,028 |
| 2024-06-03 | 92.200 | 92.200 | 91.600 | 91.600 | 86.557 | 301 |
| 2024-05-31 | 93.000 | 93.000 | 93.000 | 93.000 | 87.880 | 21 |
| 2024-05-29 | 93.000 | 93.200 | 93.000 | 93.200 | 88.069 | 703 |
| 2024-05-28 | 93.000 | 93.000 | 93.000 | 93.000 | 87.880 | 1,290 |
| 2024-05-27 | 93.000 | 93.000 | 93.000 | 93.000 | 87.880 | 110 |
| 2024-05-24 | 93.400 | 93.400 | 93.000 | 93.000 | 87.880 | 301 |
| 2024-05-23 | 93.400 | 93.400 | 93.400 | 93.400 | 88.258 | 150 |
| 2024-05-22 | 94.400 | 94.400 | 93.600 | 93.800 | 88.636 | 894 |
| 2024-05-21 | 94.400 | 94.600 | 94.400 | 94.600 | 89.392 | 247 |
| 2024-05-15 | 95.000 | 95.000 | 94.200 | 95.000 | 89.770 | 236 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 1.8250 CHF |
| 2025-04-14 | 3.6500 CHF |
| 2024-04-15 | 2.9000 CHF |
| 2023-04-11 | 3.6000 CHF |
| 2022-04-19 | 3.6000 CHF |
| 2021-04-06 | 0.4500 CHF |
| 2020-09-15 | 3.6000 CHF |
| 2019-04-15 | 3.6000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.