SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	88.000	88.500	88.000	88.500	81.059	598
2023-11-07	87.500	88.000	87.500	88.000	80.601	671
2023-11-06	87.500	87.500	87.500	87.500	80.143	65
2023-11-03	88.000	88.000	88.000	88.000	80.601	2,447
2023-11-02	88.000	88.000	88.000	88.000	80.601	509
2023-11-01	88.000	88.000	87.000	87.000	79.685	1,362
2023-10-31	85.000	87.000	85.000	87.000	79.685	2,551
2023-10-27	85.000	85.000	85.000	85.000	77.853	29
2023-10-26	84.500	84.500	84.500	84.500	77.395	647
2023-10-25	84.000	84.500	83.500	84.500	77.395	209
2023-10-24	84.000	84.000	84.000	84.000	76.937	540
2023-10-23	84.000	84.500	82.500	83.500	76.479	21,668
2023-10-20	84.500	85.000	83.000	83.000	76.021	1,757
2023-10-19	86.000	86.500	84.500	84.500	77.395	996
2023-10-18	87.000	87.500	85.000	85.000	77.853	23,286
2023-10-17	87.500	87.500	86.000	86.000	78.769	2,443
2023-10-16	86.500	87.500	86.000	87.500	80.143	623
2023-10-11	86.500	86.500	86.500	86.500	79.227	33
2023-10-10	87.000	88.000	86.500	86.500	79.227	1,199
2023-10-09	88.000	88.500	87.500	87.500	80.143	327
2023-10-06	87.500	88.500	87.500	88.500	81.059	782
2023-10-05	86.500	88.000	86.500	87.500	80.143	3,515
2023-10-04	86.000	86.500	86.000	86.500	79.227	1,126
2023-10-03	87.500	87.500	86.500	86.500	79.227	255
2023-10-02	89.000	89.000	87.000	87.000	79.685	576
2023-09-29	88.500	89.000	88.000	89.000	81.517	2,248
2023-09-28	87.000	88.000	87.000	88.000	80.601	2,848
2023-09-27	86.000	87.000	86.000	87.000	79.685	949
2023-09-26	86.000	86.000	85.500	86.000	78.769	251
2023-09-25	86.000	86.000	86.000	86.000	78.769	11
2023-09-22	86.000	87.000	86.000	86.000	78.769	660
2023-09-21	86.000	87.000	86.000	87.000	79.685	103
2023-09-20	87.000	87.000	87.000	87.000	79.685	41
2023-09-19	87.000	87.000	86.500	86.500	79.227	328
2023-09-18	87.500	87.500	87.000	87.500	80.143	740
2023-09-15	87.000	89.000	87.000	88.500	81.059	7,904
2023-09-14	87.500	87.500	87.000	87.500	80.143	1,060
2023-09-13	87.000	87.500	87.000	87.000	79.685	2,118
2023-09-12	86.500	87.000	86.000	86.500	79.227	5,277
2023-09-11	86.500	86.500	86.000	86.000	78.769	2,827
2023-09-08	86.000	86.000	86.000	86.000	78.769	5,137
2023-09-07	86.000	86.000	85.500	85.500	78.311	4,459
2023-09-06	86.500	86.500	85.500	85.500	78.311	2,495
2023-09-05	84.000	86.500	84.000	86.500	79.227	4,093
2023-09-04	84.000	85.000	84.000	85.000	77.853	4,942
2023-09-01	84.500	84.500	84.000	84.000	76.937	2,000
2023-08-31	85.500	85.500	84.500	85.500	78.311	543
2023-08-30	85.500	85.500	85.500	85.500	78.311	200
2023-08-29	86.500	86.500	85.500	85.500	78.311	104
2023-08-28	85.000	86.000	85.000	86.000	78.769	860
2023-08-25	86.000	86.000	86.000	86.000	78.769	1,277
2023-08-24	85.000	85.500	85.000	85.500	78.311	1,058
2023-08-23	85.500	85.500	85.000	85.000	77.853	1,469
2023-08-22	86.000	86.000	85.500	85.500	78.311	250
2023-08-21	86.000	87.000	86.000	87.000	79.685	2,884
2023-08-18	85.500	85.500	85.500	85.500	78.311	24
2023-08-17	85.500	85.500	85.000	85.000	77.853	2,045
2023-08-15	86.000	86.000	86.000	86.000	78.769	301
2023-08-14	86.000	86.000	85.500	85.500	78.311	355
2023-08-11	86.000	86.500	85.500	86.500	79.227	81

← NewerPage 13 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.