SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	101.00	103.00	100.00	103.00	90.436	538
2022-05-04	102.00	102.00	101.00	101.00	88.680	49
2022-05-03	102.00	102.00	102.00	102.00	89.558	210
2022-05-02	102.00	102.00	102.00	102.00	89.558	60
2022-04-29	102.00	102.00	102.00	102.00	89.558	170
2022-04-28	104.00	104.00	101.00	101.00	88.680	2,649
2022-04-26	106.00	106.00	104.00	104.00	91.314	109
2022-04-25	105.00	105.00	104.00	104.00	91.314	382
2022-04-22	105.00	105.00	105.00	105.00	92.192	216
2022-04-21	106.00	106.00	106.00	106.00	93.070	170
2022-04-20	105.00	105.00	105.00	105.00	92.192	2
2022-04-19	106.00	106.00	106.00	106.00	93.070	130
2022-04-12	106.00	106.00	106.00	106.00	89.909	1
2022-04-11	106.00	106.00	105.00	105.00	89.061	170
2022-04-08	105.00	107.00	105.00	107.00	90.757	288
2022-04-07	107.00	107.00	107.00	107.00	90.757	200
2022-04-06	107.00	107.00	105.00	105.00	89.061	115
2022-04-05	106.00	106.00	106.00	106.00	89.909	1,105
2022-04-04	105.00	107.00	105.00	107.00	90.757	788
2022-04-01	105.00	105.00	105.00	105.00	89.061	645
2022-03-31	104.00	104.00	103.00	103.00	87.364	429
2022-03-30	103.00	103.00	103.00	103.00	87.364	50
2022-03-29	103.00	103.00	103.00	103.00	87.364	1
2022-03-28	105.00	105.00	103.00	103.00	87.364	234
2022-03-25	104.00	104.00	104.00	104.00	88.213	1,150
2022-03-24	104.00	104.00	104.00	104.00	88.213	299
2022-03-23	102.00	104.00	102.00	104.00	88.213	24
2022-03-18	104.00	105.00	102.00	102.00	86.516	420
2022-03-17	107.00	107.00	104.00	104.00	88.213	584
2022-03-16	107.00	107.00	107.00	107.00	90.757	600
2022-03-15	103.00	105.00	102.00	105.00	89.061	2,615
2022-03-14	101.00	102.00	101.00	102.00	86.516	140
2022-03-11	102.00	103.00	102.00	103.00	87.364	1,285
2022-03-10	102.00	102.00	102.00	102.00	86.516	18
2022-03-09	102.00	102.00	102.00	102.00	86.516	409
2022-03-08	101.00	102.00	101.00	102.00	86.516	2,007
2022-03-07	100.00	100.00	100.00	100.00	84.820	1,548
2022-03-04	100.00	100.00	100.00	100.00	84.820	200
2022-03-03	101.00	101.00	101.00	101.00	85.668	10
2022-03-02	100.00	101.00	100.00	101.00	85.668	533
2022-03-01	102.00	102.00	102.00	102.00	86.516	12
2022-02-28	100.00	100.00	100.00	100.00	84.820	2,645
2022-02-25	101.00	101.00	100.00	100.00	84.820	752
2022-02-24	101.00	102.00	99.500	101.00	85.668	2,158
2022-02-23	101.00	101.00	101.00	101.00	85.668	301
2022-02-22	102.00	102.00	100.00	101.00	85.668	1,791
2022-02-21	103.00	103.00	103.00	103.00	87.364	262
2022-02-18	102.00	102.00	102.00	102.00	86.516	202
2022-02-17	102.00	102.00	101.00	101.00	85.668	524
2022-02-16	102.00	102.00	101.00	102.00	86.516	959
2022-02-15	102.00	102.00	102.00	102.00	86.516	183
2022-02-11	100.00	100.00	100.00	100.00	84.820	210
2022-02-10	102.00	102.00	102.00	102.00	86.516	16
2022-02-09	101.00	102.00	101.00	102.00	86.516	448
2022-02-08	101.00	101.00	101.00	101.00	85.668	145
2022-02-07	102.00	102.00	98.500	101.00	85.668	5,416
2022-02-03	103.00	103.00	103.00	103.00	87.364	27
2022-02-02	102.00	102.00	102.00	102.00	86.516	225
2022-02-01	101.00	103.00	101.00	103.00	87.364	300
2022-01-31	100.00	100.00	100.00	100.00	84.820	975

← NewerPage 19 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.