SF Urban Properties AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 95.000 | 95.000 | 95.000 | 95.000 | 89.770 | 462 |
| 2024-05-13 | 94.000 | 94.800 | 94.000 | 94.800 | 89.581 | 140 |
| 2024-05-10 | 94.000 | 94.000 | 93.600 | 94.000 | 88.825 | 504 |
| 2024-05-08 | 94.200 | 94.200 | 94.000 | 94.000 | 88.825 | 366 |
| 2024-05-07 | 95.000 | 95.000 | 94.600 | 94.600 | 89.392 | 229 |
| 2024-05-06 | 94.200 | 94.200 | 93.600 | 94.200 | 89.014 | 536 |
| 2024-05-03 | 95.400 | 95.400 | 94.600 | 94.600 | 89.392 | 932 |
| 2024-05-02 | 95.000 | 95.400 | 95.000 | 95.400 | 90.148 | 543 |
| 2024-04-30 | 94.600 | 94.600 | 94.600 | 94.600 | 89.392 | 165 |
| 2024-04-29 | 93.400 | 95.000 | 93.400 | 95.000 | 89.770 | 408 |
| 2024-04-26 | 94.000 | 94.000 | 92.800 | 94.000 | 88.825 | 1,530 |
| 2024-04-24 | 94.000 | 94.000 | 92.800 | 92.800 | 87.691 | 5,244 |
| 2024-04-23 | 94.000 | 94.000 | 93.000 | 94.000 | 88.825 | 1,473 |
| 2024-04-22 | 94.000 | 94.000 | 93.000 | 94.000 | 88.825 | 197 |
| 2024-04-19 | 93.600 | 94.000 | 93.000 | 94.000 | 88.825 | 1,091 |
| 2024-04-18 | 93.200 | 93.600 | 93.000 | 93.600 | 88.447 | 972 |
| 2024-04-17 | 92.600 | 92.600 | 92.000 | 92.600 | 87.502 | 4,123 |
| 2024-04-16 | 91.400 | 92.000 | 91.000 | 92.000 | 86.935 | 337 |
| 2024-04-12 | 94.600 | 94.600 | 94.400 | 94.400 | 86.463 | 98 |
| 2024-04-11 | 94.400 | 94.400 | 94.400 | 94.400 | 86.463 | 38 |
| 2024-04-09 | 93.800 | 93.800 | 93.800 | 93.800 | 85.913 | 6,006 |
| 2024-04-08 | 93.600 | 94.600 | 93.600 | 94.600 | 86.646 | 355 |
| 2024-04-05 | 93.600 | 94.600 | 93.600 | 94.600 | 86.646 | 1,720 |
| 2024-04-04 | 94.200 | 94.200 | 94.200 | 94.200 | 86.279 | 31 |
| 2024-04-03 | 94.400 | 94.400 | 93.600 | 94.000 | 86.096 | 759 |
| 2024-04-02 | 93.400 | 94.000 | 93.400 | 94.000 | 86.096 | 581 |
| 2024-03-28 | 95.000 | 95.000 | 93.000 | 93.000 | 85.180 | 4,356 |
| 2024-03-27 | 94.500 | 95.500 | 94.500 | 95.000 | 87.012 | 1,698 |
| 2024-03-26 | 95.000 | 96.000 | 95.000 | 96.000 | 87.928 | 1,427 |
| 2024-03-25 | 95.500 | 95.500 | 94.500 | 95.500 | 87.470 | 1,631 |
| 2024-03-22 | 95.000 | 95.000 | 95.000 | 95.000 | 87.012 | 500 |
| 2024-03-21 | 94.500 | 95.500 | 94.500 | 94.500 | 86.554 | 809 |
| 2024-03-20 | 93.500 | 94.500 | 93.500 | 94.500 | 86.554 | 358 |
| 2024-03-19 | 93.500 | 94.000 | 93.000 | 94.000 | 86.096 | 1,254 |
| 2024-03-18 | 93.000 | 93.500 | 93.000 | 93.500 | 85.638 | 1,003 |
| 2024-03-15 | 93.500 | 93.500 | 93.000 | 93.000 | 85.180 | 571 |
| 2024-03-14 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 1,275 |
| 2024-03-13 | 91.000 | 92.500 | 91.000 | 92.500 | 84.722 | 1,055 |
| 2024-03-12 | 91.000 | 91.500 | 90.500 | 90.500 | 82.890 | 383 |
| 2024-03-11 | 91.500 | 91.500 | 91.500 | 91.500 | 83.806 | 24 |
| 2024-03-08 | 91.000 | 91.500 | 91.000 | 91.500 | 83.806 | 952 |
| 2024-03-07 | 91.000 | 91.000 | 90.500 | 90.500 | 82.890 | 1,687 |
| 2024-03-06 | 91.000 | 91.500 | 91.000 | 91.500 | 83.806 | 4,508 |
| 2024-03-05 | 92.500 | 92.500 | 90.500 | 90.500 | 82.890 | 1,650 |
| 2024-03-04 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 248 |
| 2024-03-01 | 92.000 | 92.000 | 92.000 | 92.000 | 84.264 | 40 |
| 2024-02-29 | 92.000 | 92.000 | 92.000 | 92.000 | 84.264 | 14 |
| 2024-02-28 | 92.000 | 93.000 | 92.000 | 92.000 | 84.264 | 284 |
| 2024-02-27 | 92.500 | 93.000 | 92.000 | 93.000 | 85.180 | 1,038 |
| 2024-02-26 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 14 |
| 2024-02-23 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 4 |
| 2024-02-22 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 332 |
| 2024-02-21 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 958 |
| 2024-02-20 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 2 |
| 2024-02-19 | 92.500 | 92.500 | 92.500 | 92.500 | 84.722 | 306 |
| 2024-02-16 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 113 |
| 2024-02-15 | 93.000 | 93.000 | 92.500 | 93.000 | 85.180 | 828 |
| 2024-02-14 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 1,104 |
| 2024-02-13 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 171 |
| 2024-02-12 | 93.000 | 93.000 | 93.000 | 93.000 | 85.180 | 255 |
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.