SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	92.500	92.500	92.500	92.500	81.217	670
2023-02-08	93.000	93.000	92.000	92.000	80.778	1,841
2023-02-07	93.000	93.000	92.000	93.000	81.656	2,020
2023-02-06	91.000	93.000	91.000	92.000	80.778	1,865
2023-02-03	91.000	91.000	91.000	91.000	79.900	133
2023-02-02	91.500	91.500	90.000	91.500	80.339	286
2023-02-01	91.500	91.500	91.500	91.500	80.339	32
2023-01-31	90.500	91.500	90.500	91.500	80.339	170
2023-01-30	92.000	92.000	92.000	92.000	80.778	7
2023-01-27	92.000	92.000	92.000	92.000	80.778	25
2023-01-26	91.000	91.000	90.000	91.000	79.900	134
2023-01-25	90.000	90.000	90.000	90.000	79.021	12
2023-01-24	91.000	91.000	91.000	91.000	79.900	350
2023-01-23	91.000	91.000	91.000	91.000	79.900	160
2023-01-20	90.500	90.500	90.500	90.500	79.461	12
2023-01-19	90.000	90.000	89.000	89.000	78.143	1,122
2023-01-18	89.000	89.000	89.000	89.000	78.143	5
2023-01-16	90.000	90.000	90.000	90.000	79.021	262
2023-01-13	90.000	90.000	90.000	90.000	79.021	249
2023-01-12	90.000	90.000	90.000	90.000	79.021	806
2023-01-11	88.500	89.000	88.500	89.000	78.143	27,282
2023-01-10	90.000	90.000	90.000	90.000	79.021	2,069
2023-01-09	90.000	90.000	90.000	90.000	79.021	100
2023-01-06	90.000	90.000	90.000	90.000	79.021	25
2023-01-05	89.500	89.500	89.500	89.500	78.582	28
2023-01-04	88.000	89.000	88.000	89.000	78.143	202
2023-01-03	87.500	87.500	87.500	87.500	76.826	1
2022-12-30	89.000	89.000	89.000	89.000	78.143	36
2022-12-28	88.000	89.000	88.000	88.500	77.704	2,383
2022-12-27	87.000	88.500	87.000	88.500	77.704	10,000
2022-12-23	85.500	87.000	85.500	87.000	76.387	155
2022-12-22	84.000	84.000	84.000	84.000	73.753	428
2022-12-21	87.500	87.500	87.500	87.500	76.826	44
2022-12-20	87.500	88.000	87.000	87.000	76.387	1,425
2022-12-19	88.000	88.000	87.500	88.000	77.265	87
2022-12-16	88.000	88.000	88.000	88.000	77.265	89
2022-12-15	87.500	88.000	87.500	88.000	77.265	699
2022-12-14	86.500	87.500	86.500	87.500	76.826	1,380
2022-12-13	86.000	86.000	86.000	86.000	75.509	32
2022-12-12	87.000	87.000	86.000	86.000	75.509	507
2022-12-09	87.000	87.500	87.000	87.000	76.387	194
2022-12-08	86.500	87.000	86.000	86.000	75.509	744
2022-12-07	86.500	86.500	86.500	86.500	75.948	3
2022-12-06	86.500	86.500	86.500	86.500	75.948	25
2022-12-05	87.000	87.000	86.000	86.500	75.948	9,025
2022-12-02	88.000	88.000	87.500	87.500	76.826	379
2022-12-01	88.000	88.000	88.000	88.000	77.265	16
2022-11-30	88.500	88.500	88.500	88.500	77.704	450
2022-11-29	87.000	88.500	87.000	88.500	77.704	10
2022-11-28	88.000	88.000	88.000	88.000	77.265	195
2022-11-25	88.000	88.000	88.000	88.000	77.265	8
2022-11-24	86.000	87.500	86.000	87.500	76.826	269
2022-11-23	87.000	87.000	86.500	86.500	75.948	580
2022-11-22	87.000	88.000	85.500	87.500	76.826	2,726
2022-11-21	85.500	87.000	85.500	87.000	76.387	32
2022-11-18	87.000	87.000	87.000	87.000	76.387	10
2022-11-17	87.000	87.000	87.000	87.000	76.387	21
2022-11-16	86.500	86.500	86.000	86.500	75.948	1,932
2022-11-15	86.000	86.500	86.000	86.500	75.948	1,373
2022-11-14	86.000	86.000	85.500	85.500	75.070	863

← NewerPage 16 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.