SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	86.500	87.000	85.000	86.000	78.769	1,298
2023-08-08	87.000	87.000	86.000	86.000	78.769	758
2023-08-07	88.500	88.500	88.500	88.500	81.059	8
2023-08-04	88.000	88.000	88.000	88.000	80.601	94
2023-08-03	88.500	88.500	88.500	88.500	81.059	56
2023-08-02	88.500	88.500	88.500	88.500	81.059	31
2023-07-31	89.000	89.000	89.000	89.000	81.517	3
2023-07-28	89.000	89.000	89.000	89.000	81.517	27
2023-07-27	89.000	89.000	89.000	89.000	81.517	16
2023-07-26	88.500	89.000	88.500	89.000	81.517	159
2023-07-25	88.500	89.000	88.500	89.000	81.517	225
2023-07-24	89.000	89.500	89.000	89.500	81.975	39
2023-07-21	88.500	88.500	88.500	88.500	81.059	103
2023-07-20	90.000	90.000	90.000	90.000	82.432	120
2023-07-19	86.000	86.000	86.000	86.000	78.769	200
2023-07-18	86.000	86.000	86.000	86.000	78.769	122
2023-07-17	86.000	86.000	86.000	86.000	78.769	1
2023-07-14	85.500	86.000	85.000	86.000	78.769	243
2023-07-13	85.000	86.000	85.000	86.000	78.769	1,721
2023-07-12	84.000	85.000	84.000	85.000	77.853	183
2023-07-11	84.000	85.000	84.000	85.000	77.853	336
2023-07-10	84.000	85.000	84.000	84.500	77.395	280
2023-07-07	84.500	84.500	84.500	84.500	77.395	4
2023-07-06	84.500	84.500	84.500	84.500	77.395	61
2023-07-05	85.000	85.000	85.000	85.000	77.853	28
2023-07-04	84.000	85.000	84.000	85.000	77.853	1,587
2023-07-03	84.500	84.500	84.500	84.500	77.395	451
2023-06-30	85.000	85.000	85.000	85.000	77.853	50
2023-06-29	85.000	85.000	85.000	85.000	77.853	290
2023-06-28	85.000	85.000	84.500	84.500	77.395	71
2023-06-27	84.000	85.000	83.500	85.000	77.853	1,582
2023-06-26	84.500	84.500	84.500	84.500	77.395	402
2023-06-23	85.000	85.000	84.000	84.000	76.937	1,006
2023-06-22	85.000	85.500	84.500	85.000	77.853	904
2023-06-21	85.000	85.000	85.000	85.000	77.853	54
2023-06-20	86.000	86.000	85.500	85.500	78.311	3,200
2023-06-19	85.500	85.500	85.500	85.500	78.311	316
2023-06-16	86.000	86.500	86.000	86.500	79.227	347
2023-06-15	86.500	86.500	86.500	86.500	79.227	1
2023-06-14	84.500	85.500	84.500	85.500	78.311	650
2023-06-13	85.000	85.500	85.000	85.500	78.311	475
2023-06-12	84.500	85.000	84.500	85.000	77.853	108
2023-06-09	85.000	85.000	85.000	85.000	77.853	230
2023-06-08	84.500	84.500	84.500	84.500	77.395	242
2023-06-07	85.500	85.500	85.500	85.500	78.311	12
2023-06-06	85.000	85.000	85.000	85.000	77.853	150
2023-06-05	85.500	85.500	85.000	85.000	77.853	151
2023-06-02	84.000	85.500	84.000	85.500	78.311	417
2023-06-01	84.500	84.500	83.500	84.500	77.395	459
2023-05-31	85.500	85.500	84.500	84.500	77.395	268
2023-05-30	85.500	86.000	85.000	86.000	78.769	967
2023-05-26	84.000	85.500	84.000	85.500	78.311	317
2023-05-25	85.000	85.000	85.000	85.000	77.853	10
2023-05-24	85.500	85.500	84.500	84.500	77.395	200
2023-05-23	84.500	84.500	84.500	84.500	77.395	321
2023-05-22	85.000	85.000	85.000	85.000	77.853	28
2023-05-19	85.000	85.000	85.000	85.000	77.853	103
2023-05-17	85.000	85.500	85.000	85.000	77.853	398
2023-05-16	85.000	85.500	85.000	85.000	77.853	1,764
2023-05-15	85.000	85.500	85.000	85.500	78.311	2,545

← NewerPage 14 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.