SF Urban Properties AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	102.00	102.00	101.00	101.00	101.00	5,642
2026-07-23	101.50	101.50	101.00	101.00	101.00	876
2026-07-22	101.50	102.00	101.50	102.00	102.00	1,534
2026-07-21	101.00	102.00	101.00	102.00	102.00	3,423
2026-07-20	101.00	101.00	101.00	101.00	101.00	1,193
2026-07-17	101.00	102.00	101.00	101.00	101.00	282
2026-07-16	101.50	102.00	101.00	101.50	101.50	2,784
2026-07-15	101.50	101.50	101.50	101.50	101.50	8,139
2026-07-14	101.00	101.50	101.00	101.00	101.00	1,523
2026-07-13	100.50	101.00	100.00	101.00	101.00	872
2026-07-10	101.00	101.00	100.50	101.00	101.00	1,186
2026-07-09	99.200	101.50	99.200	101.00	101.00	2,851
2026-07-08	99.000	99.200	99.000	99.200	99.200	193
2026-07-07	99.000	99.200	98.400	98.800	98.800	5,788
2026-07-06	99.400	99.400	99.000	99.000	99.000	245
2026-07-03	98.800	99.400	98.800	98.800	98.800	943
2026-07-02	99.200	99.200	99.200	99.200	99.200	207
2026-07-01	99.000	99.200	99.000	99.000	99.000	68
2026-06-30	98.600	99.200	98.600	99.200	99.200	1,192
2026-06-29	98.600	98.600	98.200	98.600	98.600	135
2026-06-26	98.200	98.400	98.200	98.400	98.400	319
2026-06-25	98.400	98.400	98.000	98.400	98.400	1,272
2026-06-24	98.200	98.200	98.000	98.000	98.000	335
2026-06-23	98.200	98.200	98.000	98.200	98.200	56
2026-06-22	98.400	98.400	98.000	98.000	98.000	181
2026-06-19	98.200	98.800	98.200	98.400	98.400	1,088
2026-06-18	98.800	98.800	98.000	98.000	98.000	1,185
2026-06-17	98.400	98.600	98.000	98.600	98.600	364
2026-06-16	98.000	98.400	98.000	98.400	98.400	331
2026-06-15	98.000	98.200	97.600	98.200	98.200	842
2026-06-12	98.000	98.200	97.600	97.600	97.600	127
2026-06-11	98.000	98.200	97.600	97.600	97.600	322
2026-06-10	98.000	98.000	97.600	98.000	98.000	168
2026-06-09	98.000	98.000	97.600	98.000	98.000	188
2026-06-08	98.400	98.400	97.600	97.600	97.600	1,361
2026-06-05	99.600	99.800	97.400	98.200	98.200	14,874
2026-06-04	99.200	99.600	99.000	99.600	99.600	1,484
2026-06-03	99.600	99.600	99.200	99.200	99.200	2,102
2026-06-02	99.400	99.600	99.200	99.600	99.600	44
2026-06-01	99.400	99.600	99.400	99.600	99.600	137
2026-05-29	99.400	99.600	99.400	99.600	99.600	613
2026-05-28	99.000	99.600	98.800	99.600	99.600	154
2026-05-27	99.400	99.400	99.000	99.000	99.000	321
2026-05-26	99.800	100.00	99.200	99.200	99.200	3,819
2026-05-22	100.00	100.50	99.600	100.50	100.50	1,024
2026-05-21	100.00	100.00	99.600	99.600	99.600	1,425
2026-05-20	100.00	100.00	99.600	99.600	99.600	3,215
2026-05-19	100.00	100.00	99.800	99.800	99.800	1,181
2026-05-18	100.00	100.50	100.00	100.50	100.50	1,019
2026-05-15	100.50	100.50	100.50	100.50	100.50	363
2026-05-13	100.50	100.50	100.00	100.50	100.50	3,486
2026-05-12	100.00	100.50	100.00	100.00	100.00	3,173
2026-05-11	101.00	101.00	100.00	100.00	100.00	139
2026-05-08	100.50	100.50	99.800	100.00	100.00	1,308
2026-05-07	102.00	102.00	100.50	100.50	100.50	405
2026-05-06	102.00	102.00	101.00	102.00	102.00	794
2026-05-05	101.50	102.00	101.50	102.00	102.00	4,103
2026-05-04	101.50	102.00	101.00	101.00	101.00	5,803
2026-04-30	101.00	102.00	101.00	101.00	101.00	2,589
2026-04-29	101.50	101.50	101.00	101.50	101.50	549

← NewerPage 2 of 5 · 249 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.