SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	95.000	95.000	94.000	94.000	82.534	1,908
2022-08-11	94.000	95.000	94.000	95.000	83.412	405
2022-08-10	95.000	95.000	95.000	95.000	83.412	99
2022-08-09	95.000	95.000	95.000	95.000	83.412	1,074
2022-08-08	95.000	95.000	95.000	95.000	83.412	91
2022-08-05	95.000	95.000	94.000	94.000	82.534	598
2022-08-03	94.500	94.500	94.000	94.000	82.534	501
2022-08-02	94.000	94.000	94.000	94.000	82.534	21
2022-07-29	93.000	93.000	93.000	93.000	81.656	1,496
2022-07-27	93.500	93.500	93.500	93.500	82.095	124
2022-07-26	94.500	95.000	93.500	95.000	83.412	571
2022-07-25	94.500	94.500	94.500	94.500	82.973	21
2022-07-21	93.500	95.000	92.500	95.000	83.412	152
2022-07-19	92.000	92.500	91.000	92.500	81.217	217
2022-07-18	93.500	93.500	93.000	93.000	81.656	352
2022-07-15	94.000	94.000	93.500	93.500	82.095	300
2022-07-14	95.500	95.500	94.000	94.000	82.534	626
2022-07-13	95.000	96.500	95.000	96.500	84.729	161
2022-07-12	94.000	95.500	94.000	94.000	82.534	1,405
2022-07-11	95.000	95.000	93.500	93.500	82.095	839
2022-07-08	94.000	95.500	94.000	94.500	82.973	7,708
2022-07-07	92.500	92.500	92.500	92.500	81.217	146
2022-07-06	91.500	93.000	91.000	93.000	81.656	506
2022-07-05	92.500	92.500	90.000	90.000	79.021	227
2022-07-04	92.500	92.500	92.500	92.500	81.217	2
2022-06-30	95.000	95.000	95.000	95.000	83.412	920
2022-06-29	90.500	91.500	90.000	90.000	79.021	121
2022-06-28	93.500	93.500	91.500	91.500	80.339	330
2022-06-27	94.000	94.000	94.000	94.000	82.534	112
2022-06-24	89.000	92.000	89.000	91.000	79.900	227
2022-06-22	89.000	89.000	88.000	88.000	77.265	400
2022-06-21	90.000	90.500	89.000	89.000	78.143	460
2022-06-20	89.000	89.000	87.000	87.000	76.387	247
2022-06-17	87.500	90.000	85.000	90.000	79.021	1,857
2022-06-16	89.500	89.500	87.000	87.000	76.387	1,326
2022-06-15	90.500	91.500	90.000	90.000	79.021	649
2022-06-14	93.500	93.500	90.000	90.000	79.021	178
2022-06-13	94.000	94.000	92.000	92.000	80.778	473
2022-06-10	95.500	96.000	94.000	96.000	84.290	467
2022-06-09	96.000	97.000	95.500	96.500	84.729	785
2022-06-08	96.000	97.000	96.000	97.000	85.168	997
2022-06-07	97.500	97.500	97.500	97.500	85.607	1,566
2022-06-03	96.000	96.000	96.000	96.000	84.290	257
2022-06-02	98.500	98.500	96.500	96.500	84.729	320
2022-06-01	98.000	98.500	97.000	98.500	86.485	749
2022-05-31	98.000	98.000	97.000	97.500	85.607	791
2022-05-30	97.500	99.000	97.500	98.000	86.046	541
2022-05-27	98.000	99.000	97.500	98.000	86.046	363
2022-05-25	98.500	98.500	98.000	98.500	86.485	52
2022-05-24	97.500	98.000	97.500	97.500	85.607	1,172
2022-05-23	98.500	98.500	97.500	98.000	86.046	892
2022-05-20	99.000	99.000	98.000	98.000	86.046	618
2022-05-19	99.000	99.000	99.000	99.000	86.924	50
2022-05-18	100.00	100.00	100.00	100.00	87.802	790
2022-05-17	100.00	100.00	100.00	100.00	87.802	46
2022-05-16	102.00	102.00	100.00	100.00	87.802	135
2022-05-11	100.00	100.00	100.00	100.00	87.802	6
2022-05-10	102.00	102.00	102.00	102.00	89.558	96
2022-05-09	100.00	100.00	100.00	100.00	87.802	6,021
2022-05-06	103.00	103.00	100.00	100.00	87.802	398

← NewerPage 18 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.