SF Urban Properties AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 87.000 | 88.500 | 86.000 | 87.000 | 76.387 | 764 |
| 2022-11-10 | 86.000 | 87.000 | 85.500 | 85.500 | 75.070 | 365 |
| 2022-11-09 | 87.000 | 87.000 | 87.000 | 87.000 | 76.387 | 9 |
| 2022-11-08 | 85.500 | 85.500 | 85.500 | 85.500 | 75.070 | 294 |
| 2022-11-07 | 85.500 | 86.000 | 85.500 | 86.000 | 75.509 | 37 |
| 2022-11-04 | 85.000 | 86.000 | 85.000 | 85.000 | 74.631 | 28,262 |
| 2022-11-03 | 85.000 | 85.000 | 85.000 | 85.000 | 74.631 | 10 |
| 2022-11-02 | 84.500 | 84.500 | 84.000 | 84.000 | 73.753 | 500 |
| 2022-11-01 | 84.500 | 85.000 | 84.500 | 84.500 | 74.192 | 2,429 |
| 2022-10-31 | 85.000 | 85.000 | 85.000 | 85.000 | 74.631 | 150 |
| 2022-10-28 | 84.000 | 84.000 | 84.000 | 84.000 | 73.753 | 135 |
| 2022-10-27 | 84.000 | 85.500 | 84.000 | 85.000 | 74.631 | 2,160 |
| 2022-10-26 | 85.000 | 85.000 | 84.000 | 84.000 | 73.753 | 329 |
| 2022-10-25 | 85.000 | 85.000 | 84.000 | 84.000 | 73.753 | 3,293 |
| 2022-10-24 | 85.500 | 85.500 | 85.000 | 85.000 | 74.631 | 487 |
| 2022-10-21 | 87.000 | 87.000 | 87.000 | 87.000 | 76.387 | 1 |
| 2022-10-20 | 87.000 | 87.000 | 87.000 | 87.000 | 76.387 | 202 |
| 2022-10-19 | 87.000 | 87.500 | 87.000 | 87.500 | 76.826 | 1,160 |
| 2022-10-18 | 85.000 | 87.000 | 85.000 | 87.000 | 76.387 | 325 |
| 2022-10-17 | 82.500 | 84.500 | 82.000 | 84.500 | 74.192 | 1,474 |
| 2022-10-14 | 84.000 | 84.500 | 82.500 | 82.500 | 72.436 | 2,088 |
| 2022-10-13 | 84.000 | 84.000 | 82.500 | 82.500 | 72.436 | 2,400 |
| 2022-10-12 | 83.500 | 85.000 | 83.000 | 84.000 | 73.753 | 2,721 |
| 2022-10-11 | 84.500 | 85.000 | 84.000 | 84.000 | 73.753 | 1,199 |
| 2022-10-10 | 85.500 | 86.000 | 84.500 | 85.500 | 75.070 | 1,703 |
| 2022-10-07 | 87.000 | 87.000 | 86.000 | 86.000 | 75.509 | 2,533 |
| 2022-10-06 | 87.500 | 87.500 | 87.500 | 87.500 | 76.826 | 113 |
| 2022-10-05 | 87.500 | 87.500 | 87.000 | 87.000 | 76.387 | 587 |
| 2022-10-04 | 88.000 | 88.500 | 87.500 | 87.500 | 76.826 | 354 |
| 2022-10-03 | 88.000 | 88.000 | 87.500 | 88.000 | 77.265 | 7,438 |
| 2022-09-30 | 87.000 | 91.000 | 87.000 | 89.000 | 78.143 | 4,137 |
| 2022-09-29 | 87.500 | 87.500 | 86.000 | 86.000 | 75.509 | 3,936 |
| 2022-09-28 | 88.000 | 89.000 | 87.000 | 88.000 | 77.265 | 3,340 |
| 2022-09-27 | 91.000 | 91.000 | 88.000 | 88.000 | 77.265 | 2,530 |
| 2022-09-26 | 93.500 | 93.500 | 92.000 | 92.000 | 80.778 | 164 |
| 2022-09-23 | 94.000 | 94.000 | 92.500 | 93.500 | 82.095 | 500 |
| 2022-09-22 | 93.500 | 93.500 | 93.500 | 93.500 | 82.095 | 8 |
| 2022-09-21 | 93.000 | 94.000 | 92.500 | 93.000 | 81.656 | 573 |
| 2022-09-20 | 95.000 | 95.000 | 93.000 | 94.000 | 82.534 | 502 |
| 2022-09-19 | 95.000 | 96.000 | 95.000 | 96.000 | 84.290 | 1,829 |
| 2022-09-16 | 95.000 | 95.000 | 94.500 | 95.000 | 83.412 | 1,255 |
| 2022-09-15 | 95.000 | 96.000 | 95.000 | 95.000 | 83.412 | 5,722 |
| 2022-09-14 | 95.000 | 96.000 | 95.000 | 95.000 | 83.412 | 2,445 |
| 2022-09-13 | 96.000 | 96.000 | 95.500 | 96.000 | 84.290 | 24 |
| 2022-09-12 | 96.000 | 96.500 | 95.000 | 95.000 | 83.412 | 930 |
| 2022-09-08 | 96.000 | 96.500 | 95.000 | 95.000 | 83.412 | 1,763 |
| 2022-09-07 | 97.000 | 97.000 | 97.000 | 97.000 | 85.168 | 89 |
| 2022-09-06 | 98.000 | 98.000 | 97.000 | 97.500 | 85.607 | 382 |
| 2022-09-05 | 98.000 | 98.000 | 97.000 | 98.000 | 86.046 | 106 |
| 2022-09-02 | 96.000 | 98.000 | 96.000 | 98.000 | 86.046 | 81 |
| 2022-09-01 | 95.000 | 95.000 | 95.000 | 95.000 | 83.412 | 129 |
| 2022-08-30 | 98.000 | 98.000 | 98.000 | 98.000 | 86.046 | 2,507 |
| 2022-08-29 | 98.000 | 98.000 | 98.000 | 98.000 | 86.046 | 292 |
| 2022-08-26 | 96.500 | 96.500 | 96.500 | 96.500 | 84.729 | 42 |
| 2022-08-25 | 97.000 | 97.000 | 97.000 | 97.000 | 85.168 | 10 |
| 2022-08-24 | 95.000 | 95.000 | 95.000 | 95.000 | 83.412 | 60 |
| 2022-08-23 | 94.000 | 94.000 | 93.500 | 93.500 | 82.095 | 1,848 |
| 2022-08-22 | 94.500 | 95.000 | 94.000 | 95.000 | 83.412 | 385 |
| 2022-08-17 | 95.000 | 95.000 | 93.500 | 95.000 | 83.412 | 1,078 |
| 2022-08-16 | 95.000 | 95.000 | 95.000 | 95.000 | 83.412 | 1 |
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.