SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	85.500	85.500	85.500	85.500	78.311	134
2023-05-11	85.500	85.500	85.000	85.500	78.311	4,094
2023-05-10	85.000	85.500	85.000	85.500	78.311	397
2023-05-09	85.000	85.000	85.000	85.000	77.853	166
2023-05-08	85.500	85.500	85.500	85.500	78.311	195
2023-05-05	85.000	85.000	84.500	84.500	77.395	379
2023-05-04	85.500	85.500	85.000	85.500	78.311	306
2023-05-03	85.000	86.000	85.000	86.000	78.769	709
2023-05-02	86.000	86.500	85.500	85.500	78.311	603
2023-04-28	86.000	86.000	86.000	86.000	78.769	1,163
2023-04-27	86.000	86.000	86.000	86.000	78.769	229
2023-04-26	85.500	85.500	85.500	85.500	78.311	201
2023-04-25	86.000	86.000	86.000	86.000	78.769	408
2023-04-24	85.500	86.500	85.500	86.500	79.227	414
2023-04-21	86.000	86.000	85.000	86.000	78.769	405
2023-04-20	86.000	86.000	86.000	86.000	78.769	1,734
2023-04-19	86.500	86.500	85.000	85.000	77.853	6,214
2023-04-18	86.500	86.500	86.500	86.500	79.227	342
2023-04-17	86.500	86.500	86.500	86.500	79.227	102
2023-04-14	86.500	87.000	85.500	85.500	78.311	854
2023-04-13	85.500	86.500	85.000	86.500	79.227	545
2023-04-12	86.500	86.500	85.000	86.000	78.769	4,804
2023-04-11	87.000	87.000	86.000	87.000	79.685	503
2023-04-06	88.500	90.000	88.500	90.000	79.021	628
2023-04-04	88.000	88.500	88.000	88.500	77.704	353
2023-04-03	87.500	87.500	86.000	86.500	75.948	305
2023-03-31	87.000	88.000	87.000	87.000	76.387	1,252
2023-03-30	87.000	87.000	87.000	87.000	76.387	100
2023-03-29	87.500	87.500	87.500	87.500	76.826	100
2023-03-27	86.500	86.500	86.500	86.500	75.948	10
2023-03-24	88.000	88.000	87.000	87.500	76.826	1,916
2023-03-23	89.000	89.000	85.500	87.500	76.826	3,378
2023-03-22	89.000	89.500	89.000	89.500	78.582	1,200
2023-03-21	89.000	89.000	89.000	89.000	78.143	5
2023-03-20	89.000	89.000	89.000	89.000	78.143	60
2023-03-17	88.000	88.000	88.000	88.000	77.265	88
2023-03-16	89.500	89.500	88.500	88.500	77.704	451
2023-03-15	90.000	90.000	88.000	89.000	78.143	419
2023-03-14	89.000	91.000	89.000	90.000	79.021	527
2023-03-13	88.500	88.500	88.500	88.500	77.704	106
2023-03-10	89.000	89.000	88.000	88.000	77.265	133
2023-03-09	89.000	89.500	89.000	89.000	78.143	1,780
2023-03-08	89.000	89.000	88.500	89.000	78.143	779
2023-03-06	90.000	90.000	90.000	90.000	79.021	490
2023-03-03	89.000	89.000	89.000	89.000	78.143	124
2023-03-02	89.500	89.500	89.000	89.000	78.143	209
2023-03-01	90.000	91.000	89.500	89.500	78.582	1,265
2023-02-28	91.000	91.000	90.000	90.000	79.021	2,272
2023-02-27	91.000	91.000	90.000	91.000	79.900	649
2023-02-24	91.000	91.000	91.000	91.000	79.900	25
2023-02-23	91.000	91.000	91.000	91.000	79.900	438
2023-02-22	91.500	92.000	90.000	90.000	79.021	972
2023-02-21	92.500	92.500	92.500	92.500	81.217	10
2023-02-20	92.500	92.500	91.500	91.500	80.339	229
2023-02-17	91.500	91.500	91.500	91.500	80.339	122
2023-02-16	92.000	92.500	91.500	91.500	80.339	599
2023-02-15	92.000	92.000	92.000	92.000	80.778	109
2023-02-14	92.000	92.500	92.000	92.500	81.217	453
2023-02-13	93.000	93.500	92.500	93.000	81.656	495
2023-02-10	93.000	93.500	92.000	92.000	80.778	1,089

← NewerPage 15 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.