SF Urban Properties AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	92.500	93.000	92.000	92.000	84.264	130
2024-02-08	92.500	92.500	92.500	92.500	84.722	43
2024-02-07	92.500	92.500	92.500	92.500	84.722	47
2024-02-06	93.000	93.000	92.000	92.000	84.264	1,282
2024-02-02	93.000	93.500	93.000	93.500	85.638	651
2024-01-31	93.500	93.500	93.500	93.500	85.638	1,051
2024-01-30	94.000	94.000	93.500	93.500	85.638	689
2024-01-29	94.000	94.000	93.500	93.500	85.638	17
2024-01-26	93.500	94.000	93.000	94.000	86.096	1,018
2024-01-25	93.000	93.500	93.000	93.500	85.638	396
2024-01-24	93.000	93.000	93.000	93.000	85.180	268
2024-01-23	92.500	93.000	92.500	93.000	85.180	645
2024-01-22	92.500	92.500	92.500	92.500	84.722	36
2024-01-19	92.000	93.000	92.000	92.000	84.264	752
2024-01-18	93.000	93.000	93.000	93.000	85.180	48
2024-01-17	93.000	93.000	93.000	93.000	85.180	180
2024-01-16	92.000	92.500	92.000	92.500	84.722	650
2024-01-15	92.000	92.000	92.000	92.000	84.264	227
2024-01-12	91.000	91.500	90.500	91.500	83.806	335
2024-01-11	91.500	91.500	91.500	91.500	83.806	419
2024-01-10	91.500	91.500	90.500	90.500	82.890	60
2024-01-09	90.500	91.500	90.500	91.500	83.806	338
2024-01-08	90.500	91.000	90.500	91.000	83.348	394
2024-01-05	90.000	90.000	90.000	90.000	82.432	521
2024-01-04	90.500	90.500	90.000	90.000	82.432	7,092
2024-01-03	92.500	92.500	91.000	91.000	83.348	1,309
2023-12-29	91.000	93.000	91.000	93.000	85.180	2,701
2023-12-28	90.000	91.000	90.000	90.500	82.890	782
2023-12-27	90.000	90.000	90.000	90.000	82.432	46
2023-12-22	89.500	90.000	89.500	90.000	82.432	879
2023-12-21	89.500	89.500	89.000	89.000	81.517	1,413
2023-12-20	88.000	89.500	88.000	89.500	81.975	1,342
2023-12-19	88.000	88.000	87.000	87.000	79.685	1,938
2023-12-18	88.000	88.000	88.000	88.000	80.601	40
2023-12-15	88.500	88.500	87.500	88.500	81.059	1,028
2023-12-14	89.000	89.000	88.000	88.000	80.601	471
2023-12-13	88.500	89.500	88.500	89.000	81.517	722
2023-12-12	88.000	89.000	88.000	89.000	81.517	1,671
2023-12-11	88.000	88.500	88.000	88.500	81.059	1,957
2023-12-08	88.000	88.000	88.000	88.000	80.601	42
2023-12-07	87.000	88.500	87.000	87.500	80.143	1,028
2023-12-06	87.500	87.500	87.000	87.000	79.685	587
2023-12-05	88.000	88.500	88.000	88.000	80.601	1,795
2023-12-04	88.500	88.500	87.500	87.500	80.143	608
2023-12-01	88.000	88.500	88.000	88.500	81.059	655
2023-11-30	88.000	88.000	87.500	87.500	80.143	160
2023-11-29	88.500	88.500	88.500	88.500	81.059	233
2023-11-28	87.500	87.500	87.500	87.500	80.143	10
2023-11-27	88.000	88.500	87.000	87.000	79.685	1,014
2023-11-24	88.500	88.500	88.500	88.500	81.059	4
2023-11-23	88.500	88.500	88.500	88.500	81.059	183
2023-11-22	88.500	88.500	88.500	88.500	81.059	35
2023-11-21	88.000	88.000	88.000	88.000	80.601	49
2023-11-17	88.500	88.500	88.500	88.500	81.059	6
2023-11-16	88.000	88.500	88.000	88.000	80.601	313
2023-11-15	87.000	88.000	87.000	88.000	80.601	365
2023-11-14	86.000	86.500	85.000	86.500	79.227	3,948
2023-11-13	86.500	87.000	86.000	86.000	78.769	211
2023-11-10	87.000	87.000	87.000	87.000	79.685	413
2023-11-09	88.500	88.500	87.500	88.500	81.059	868

← NewerPage 12 of 21 · 1,203 trading daysOlder →

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.